CyberVein (CVT) historical data and Live price

CyberVein

CVT

$ 0.008148 -1.07 %

0.00000024 BTC

MARKET CAP
8.64 M

24H VOLUME
235.178 k

CIRC.SUPPLY
1.06 B

MAX SUPPLY
2.147 B

CVT

USD

Rank860

1H -0.23 %

24H -1.07 %

7D 6.37 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/24/21	0.008	0.008	0.007	0.008	382,996.02	8,567,314.37
7/23/21	0.006	0.008	0.005	0.008	254,564.2	8,130,997.18
7/22/21	0.005	0.006	0.005	0.006	127,739.04	5,859,698.18
7/21/21	0.007	0.007	0.005	0.005	270,661.49	5,606,249.15
7/20/21	0.009	0.009	0.006	0.007	331,520.5	7,106,638.27
7/19/21	0.008	0.009	0.007	0.009	323,454.73	9,372,711.71
7/18/21	0.008	0.008	0.007	0.008	153,588.57	8,196,602.84
7/17/21	0.01	0.011	0.008	0.008	287,207.04	8,468,518.24
7/16/21	0.01	0.011	0.01	0.01	121,646.93	10,419,139.26
7/15/21	0.011	0.011	0.01	0.01	283,628.61	10,439,526.67
7/14/21	0.011	0.012	0.011	0.011	247,564.13	12,039,537.51
7/13/21	0.012	0.012	0.011	0.011	119,868.01	12,159,495.85
7/12/21	0.012	0.013	0.011	0.012	196,008.06	12,495,375.26
7/11/21	0.012	0.013	0.012	0.012	95,132.24	12,825,252.2
7/10/21	0.012	0.013	0.012	0.012	139,928.76	13,068,768.05
7/9/21	0.014	0.015	0.012	0.012	1,059,843.79	12,971,630.7
7/8/21	0.012	0.016	0.011	0.014	1,382,463.98	14,998,728.65
7/7/21	0.013	0.013	0.012	0.012	103,478.61	13,138,735.9
7/6/21	0.013	0.013	0.012	0.013	148,198.81	13,467,238.9
7/5/21	0.013	0.014	0.012	0.013	258,971.29	13,485,185.84
7/4/21	0.012	0.014	0.012	0.013	194,557.13	13,617,552.48
7/3/21	0.013	0.013	0.012	0.012	324,639.74	13,064,605.16
7/2/21	0.015	0.015	0.01	0.013	1,457,939.79	13,406,682.1
7/1/21	0.016	0.016	0.015	0.015	264,190.04	16,022,589.88
6/30/21	0.016	0.016	0.015	0.016	298,497.71	16,515,005.57
6/29/21	0.015	0.017	0.015	0.016	512,320.61	16,799,146.53
6/28/21	0.015	0.016	0.015	0.015	474,995.49	16,185,087.97
6/27/21	0.017	0.017	0.015	0.015	430,342.23	16,421,626.25
6/26/21	0.015	0.02	0.015	0.017	650,676.42	18,152,638.68
6/25/21	0.018	0.018	0.014	0.015	309,629.96	16,384,224.12
6/24/21	0.017	0.018	0.016	0.018	386,925.58	18,698,844.68
6/23/21	0.012	0.02	0.012	0.016	1,731,825.76	17,407,129.06
6/22/21	0.011	0.013	0.01	0.012	404,876.17	12,578,757.18
6/21/21	0.019	0.019	0.011	0.011	854,744.63	12,064,792.51
6/20/21	0.021	0.021	0.019	0.019	342,780.41	20,147,128.52
6/19/21	0.021	0.023	0.02	0.021	335,903.42	22,035,478.2
6/18/21	0.021	0.025	0.019	0.021	977,745.86	21,889,767.65
6/17/21	0.023	0.026	0.02	0.021	956,571.67	22,016,585.13
6/16/21	0.025	0.025	0.022	0.023	261,888.06	24,356,784.59
6/15/21	0.025	0.025	0.024	0.025	302,809.37	26,384,438.41
6/14/21	0.026	0.026	0.019	0.025	304,949.03	26,367,377.54
6/13/21	0.025	0.026	0.024	0.026	223,920.3	27,078,644.77
6/12/21	0.027	0.027	0.024	0.025	427,483.57	26,012,224.36
6/11/21	0.029	0.03	0.026	0.026	342,067.73	28,064,841.21
6/10/21	0.03	0.031	0.029	0.029	373,878.97	31,211,585.74
6/9/21	0.028	0.03	0.027	0.03	376,065.44	31,509,330.32
6/7/21	0.032	0.033	0.03	0.03	482,219.3	31,526,492.31
6/6/21	0.031	0.034	0.031	0.032	380,470.86	34,227,863.46
6/5/21	0.033	0.034	0.031	0.031	391,507.12	33,117,284.23
6/4/21	0.036	0.036	0.03	0.033	1,199,697.91	35,086,512.31
6/3/21	0.033	0.036	0.033	0.036	976,719.39	38,256,528.79
6/2/21	0.035	0.035	0.033	0.033	1,012,761.7	35,232,265.9
6/1/21	0.037	0.037	0.035	0.035	820,318.28	37,551,440.36
5/31/21	0.037	0.037	0.034	0.037	857,960.75	39,389,149.04
5/30/21	0.035	0.038	0.033	0.037	1,197,572.16	38,839,622.28
5/29/21	0.037	0.039	0.033	0.035	1,059,313.66	37,088,848.27
5/28/21	0.041	0.043	0.035	0.037	2,867,632.15	39,692,303.9
5/27/21	0.046	0.053	0.038	0.041	12,459,298.79	42,959,156.33
5/26/21	0.033	0.049	0.033	0.046	8,884,337.09	48,688,038.29
5/25/21	0.033	0.035	0.029	0.033	2,607,616.57	34,968,519.64
5/24/21	0.025	0.035	0.023	0.033	3,467,258.76	34,543,252.49
5/23/21	0.039	0.039	0.021	0.025	3,517,839.22	26,858,984.32
5/22/21	0.049	0.05	0.036	0.039	4,285,159.8	41,550,214.34
5/21/21	0.053	0.06	0.046	0.049	2,291,403.53	52,044,222.98
5/19/21	0.081	0.082	0.049	0.056	2,895,772.29	59,330,566.97
5/19/21	0.081	0.082	0.049	0.056	2,895,772.29	59,330,566.97
5/19/21	0.081	0.082	0.049	0.056	2,895,772.29	59,330,566.97
5/19/21	0.081	0.082	0.049	0.056	2,895,772.29	59,330,566.97
5/18/21	0.073	0.09	0.073	0.081	4,101,359	85,946,829.19
5/18/21	0.073	0.09	0.073	0.081	4,101,359	85,946,829.19
5/18/21	0.073	0.09	0.073	0.081	4,101,359	85,946,829.19
5/18/21	0.073	0.09	0.073	0.081	4,101,359	85,946,829.19
5/17/21	0.085	0.085	0.069	0.073	5,705,576.63	77,685,090.2
5/17/21	0.085	0.085	0.069	0.073	5,705,576.63	77,685,090.2
5/17/21	0.085	0.085	0.069	0.073	5,705,576.63	77,685,090.2
5/17/21	0.085	0.085	0.069	0.073	5,705,576.63	77,685,090.2
5/16/21	0.083	0.093	0.083	0.085	3,104,939.49	89,680,566.89
5/16/21	0.083	0.093	0.083	0.085	3,104,939.49	89,680,566.89
5/16/21	0.083	0.093	0.083	0.085	3,104,939.49	89,680,566.89
5/16/21	0.083	0.093	0.083	0.085	3,104,939.49	89,680,566.89
5/15/21	0.1	0.101	0.083	0.083	6,476,549.27	88,055,937.28
5/15/21	0.1	0.101	0.083	0.083	6,476,549.27	88,055,937.28
5/15/21	0.1	0.101	0.083	0.083	6,476,549.27	88,055,937.28
5/15/21	0.1	0.101	0.083	0.083	6,476,549.27	88,055,937.28
5/14/21	0.105	0.108	0.095	0.1	11,644,126	106,048,591.38
5/14/21	0.105	0.108	0.095	0.1	11,644,126	106,048,591.38
5/14/21	0.105	0.108	0.095	0.1	11,644,126	106,048,591.38
5/14/21	0.105	0.108	0.095	0.1	11,644,126	106,048,591.38
5/13/21	0.166	0.175	0.099	0.105	21,079,163.64	110,952,039.74
5/13/21	0.166	0.175	0.099	0.105	21,079,163.64	110,952,039.74

Similar Coins