Content Value Network (CVNT) historical data and Live price

content-value-network

Content Value Network

CVNT
$ 0.008029 -10.105 % 0.00000069 BTC
MARKET CAP
7.427 M
24H VOLUME
207.874 k
CIRC.SUPPLY
925 M
MAX SUPPLY
Rank553
1H -0.13 %
24H -10.11 %
7D 13.59 %
EXPLORER 1
2
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/8/200.0090.0090.0090.009155,975.4628,291,218.066
8/7/200.0090.010.0080.009300,354.2268,081,246.474
8/6/200.0090.0090.0080.009259,070.2777,940,697.755
8/5/200.0080.0110.0070.009486,517.2248,711,721.101
8/4/200.0070.0080.0070.008160,045.0957,065,673.452
8/3/200.0070.0080.0070.007228,010.1726,470,744.306
8/2/200.0080.0080.0070.007253,955.4126,356,391.894
8/1/200.0080.0080.0080.008203,585.4117,546,376.746
7/31/200.0090.0090.0080.008253,776.0067,425,657.233
7/30/200.0090.0090.0080.009179,870.0457,964,098.548
7/29/200.0080.010.0080.009283,221.2258,200,894.188
7/28/200.0080.0090.0080.008245,114.2857,250,835.291
7/27/200.0080.0090.0080.008269,402.6117,373,485.117
7/26/200.0090.0090.0070.008377,256.9897,639,223.915
7/25/200.0090.010.0080.009189,012.6457,884,490.886
7/24/200.010.010.0090.0098,322,572.3938,402,275.631
7/23/200.010.0110.010.016,234,958.8589,260,055.327
7/22/200.010.0110.010.015,613,875.1099,644,643.46
7/21/200.010.0110.010.015,358,770.799,680,635.292
7/20/200.010.010.010.015,765,324.119,405,886.364
7/19/200.0110.0110.010.016,245,301.9569,519,754.29
7/18/200.010.0110.010.0116,139,463.4559,750,049.65
7/17/200.010.0110.010.0166,534.069,599,578.698
7/16/200.0110.0110.010.0112,719,707.2349,622,007.212
7/15/200.0110.0110.010.0115,411,610.6459,731,296.022
7/14/200.0110.0110.010.0116,770,764.3819,785,225.284
7/13/200.0110.0110.010.0116,061,994.4579,768,810.888
7/12/200.0110.0110.0110.0116,555,764.85510,205,800.939
7/11/200.0110.0110.010.0117,607,663.9569,837,598.962
7/10/200.0120.0120.0110.0116,320,876.63210,522,768.886
7/9/200.0150.0150.0110.0126,714,854.7110,939,971.382
7/8/200.0170.0170.0150.0155,995,849.39413,565,225
7/7/200.0160.0170.0150.0177,414,164.43915,635,262.509
7/6/200.0160.0160.0150.016192,640.72914,560,754.384
7/5/200.0150.0160.0140.01615,968,433.35313,357,058.731
7/4/200.0150.0160.0140.0157,011,153.77912,334,650.56
7/3/200.0170.0170.0140.0156,207,829.5513,098,854.825
7/2/200.0130.0180.0120.0177,496,854.74114,364,742.847
7/1/200.0110.0130.0110.0136,375,079.84510,671,492.01
6/30/200.0110.0120.0110.0116,073,364.9829,414,794.327
6/29/200.0120.0120.0110.0115,840,176.7249,534,247.111
6/28/200.0110.0120.010.0126,360,208.08210,076,867.915
6/27/200.0110.0120.0110.0116,423,424.1429,231,700.014
6/26/200.0110.0120.0110.0116,649,707.5689,234,461.336
6/25/200.010.0120.010.0116,473,964.7359,561,576.027
6/24/200.010.0110.010.017,116,960.1528,595,613.907
6/23/200.010.010.010.015,826,230.3268,612,441.414
6/22/200.010.0110.010.015,791,870.7428,281,018.126
6/21/200.0110.0110.010.016,051,700.0358,777,564.798
6/20/200.0120.0120.0110.0115,257,354.2149,387,913.013
6/19/200.0110.0120.0110.0124,252,428.8329,990,766.678
6/18/200.0110.0110.0110.0112,423,428.4119,566,367.425
6/17/200.0110.0120.0110.011783,554.9639,494,969.668
6/16/200.0120.0120.0110.011139,747.3339,636,192.142
6/15/200.0110.0120.0110.012174,568.3469,810,430.72
6/14/200.0110.0120.0110.011215,250.1919,773,407.415
6/13/200.0120.0120.0110.011156,864.4779,648,585.311
6/12/200.0110.0110.0110.011151,166.7699,688,060.535
6/11/200.0110.0110.010.011140,380.5469,067,168.298
6/10/200.0110.0110.0110.011157,496.3889,567,679.882
6/9/200.0110.0120.0110.011179,854.9499,719,071.829
6/8/200.0120.0120.0110.011176,824.5069,691,229.873
6/7/200.0110.0120.0110.012199,913.849,942,850.379
6/6/200.0110.0120.010.011192,890.2629,122,650.621
6/5/200.0110.0120.0110.011231,968.7439,565,912.486
6/4/200.010.0110.010.011226,309.1729,333,987.315
6/3/200.010.0110.010.01160,885.2348,525,805.379
6/2/200.010.0110.010.01211,582.7488,727,799.032
6/1/200.010.0110.010.01214,187.6368,565,341.297
5/31/200.010.0110.010.01218,446.3098,488,913.005
5/30/200.0090.010.0080.01320,328.5758,391,444.677
5/29/200.0090.010.0090.009267,823.6867,584,980.295
5/28/200.0080.0090.0080.009157,919.2387,310,332.712
5/27/200.0080.0090.0080.008140,412.2467,209,791.67
5/26/200.0080.0080.0080.008141,869.8087,011,128.398
5/25/200.0080.0080.0080.008113,726.6986,819,443.658
5/24/200.0080.0090.0080.008117,255.4876,751,880.051
5/23/200.0080.0090.0080.008138,227.5057,197,072.268
5/22/200.0090.0090.0080.008128,765.0197,135,320.377
5/21/200.0090.0090.0080.009131,334.4197,297,629.314
5/20/200.0090.010.0090.009315,787.5557,632,106.513
5/19/200.0090.0090.0090.009130,276.1387,472,637.283
5/18/200.0090.0090.0090.009193,172.6077,470,818.176
5/17/200.0090.0090.0080.009212,931.5337,426,894.833
5/16/200.0090.0090.0080.009232,271.0837,251,427.952
5/15/200.0090.0090.0080.009212,558.9737,372,639.252
5/14/200.0090.0090.0090.009378,544.8337,513,300.485
5/13/200.0090.0090.0080.009597,579.0997,350,114.717
5/12/200.010.010.0090.009442,909.6027,615,475.935
5/11/200.0090.010.0090.01571,281.2348,115,754.358