CyberVein (CVT) historical data and Live price

cybervein

CyberVein

CVT
$ 0.131704 + 0.35 % 0.00001221 BTC
MARKET CAP
139.659 M
24H VOLUME
545.413 k
CIRC.SUPPLY
1.06 B
MAX SUPPLY
Rank78
1H -0.06 %
24H 0.35 %
7D 32.73 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/29/200.1330.1360.1190.132600,167.07139,700,641.066
9/28/200.130.1620.1280.1332,322,817.496141,529,289.996
9/27/200.1220.1350.120.13953,183.43137,860,948.371
9/26/200.1190.1220.1070.1221,082,918.905129,657,165.138
9/25/200.0950.1190.0930.1193,962,449.043125,964,208.053
9/24/200.0980.10.0940.0953,901,390.59101,109,250.044
9/23/200.10.10.0960.0983,250,037.205104,010,491.836
9/22/200.10.10.0970.13,335,292.527106,094,888.798
9/21/200.1060.1060.0920.13,512,571.741106,203,053.658
9/20/200.1050.110.1050.1063,793,007.529112,731,240.197
9/19/200.1030.1060.10.1053,817,373.333110,915,879.859
9/18/200.1080.1090.10.1034,284,625.338109,730,492.237
9/17/200.110.1110.1050.1083,490,364.184114,190,030.97
9/16/200.1080.1160.1050.113,723,336.884116,924,992.548
9/15/200.1050.1130.1030.1094,400,513.966115,203,223.182
9/14/200.1050.1070.1040.1054,069,531.063111,335,863.614
9/13/200.1060.1070.1050.1053,320,379.546111,692,172.385
9/12/200.1060.1090.1050.1063,515,196.144112,197,986.828
9/11/200.1090.110.1020.1064,245,990.626112,540,536.085
9/10/200.1130.1140.1080.1094,013,941.051115,547,395.461
9/9/200.1140.1170.1110.1132,638,831.214119,837,573.403
9/8/200.1170.1170.1060.1143,442,260.398120,529,516.709
9/7/200.1160.1180.1150.1174,038,299.179123,842,693.521
9/6/200.1160.1180.1150.1164,025,891.1123,072,254.262
9/5/200.1140.1250.1130.1164,468,943.532122,941,045.09
9/4/200.1090.1150.1060.1142,385,805.944121,392,414.386
9/3/200.1190.120.1010.1094,628,765.895115,544,014.411
9/2/200.120.1240.1150.1193,622,919.438125,869,808.235
9/1/200.1220.1230.0990.122,866,850.271127,693,808.025
8/31/200.0810.140.0810.1224,964,057.798129,205,906.594
8/30/200.0720.0820.0710.0822,616,786.54186,703,335.099
8/29/200.0670.0750.0670.0722,738,652.08676,303,271.65
8/28/200.0570.0680.0570.0672,318,310.62471,176,683.939
8/27/200.0560.0580.0560.0571,751,788.64960,621,332.034
8/26/200.0560.0570.0560.0562,446,181.14859,620,639.817
8/25/200.0560.0570.0560.0571,721,378.52459,941,077.933
8/24/200.0560.0570.0550.0561,973,266.36159,781,153.965
8/23/200.0550.0580.0550.0571,574,064.81760,048,433.818
8/22/200.0570.0570.0550.0551,852,407.79858,723,790.322
8/21/200.0580.0580.0560.0571,997,933.69560,312,700.242
8/20/200.0550.0590.0540.0582,167,691.05261,032,925.861
8/19/200.0520.0560.0510.0551,471,163.52258,359,681.101
8/18/200.0520.0530.050.052120,719.28554,670,142.546
8/17/200.0530.0540.0510.052112,336.69755,619,394.945
8/16/200.0530.0540.0520.053122,935.04656,544,742.293
8/15/200.0550.0560.0510.053205,823.99156,564,257.669
8/14/200.0560.0560.0530.055143,740.34858,266,075.427
8/13/200.0530.0560.0520.056123,142.55559,054,960.129
8/12/200.0540.0560.0520.053120,760.50255,916,473.634
8/11/200.0570.0570.050.054357,802.54256,868,084.544
8/10/200.0580.0590.0540.057410,357.74959,960,211.656
8/9/200.0580.0620.0510.058968,847.79861,423,210.537
8/8/200.0510.0590.050.058449,132.82362,005,084.732
8/7/200.0490.0530.0490.051468,781.66254,247,983.822
8/6/200.0460.0510.0440.049706,164.52252,050,707.687
8/5/200.0390.0460.0390.046915,614.97848,826,081.528
8/4/200.0370.0390.0370.0391,430,815.54141,297,381.852
8/3/200.0370.0380.0370.0371,442,760.62639,439,053.779
8/2/200.0360.0370.0360.0371,370,340.34739,362,170.346
8/1/200.0370.0370.0360.0361,341,124.62738,096,762.504
7/31/200.0370.0370.0360.0371,536,940.6238,752,128.066
7/30/200.0370.0370.0370.0371,410,604.25639,279,951.521
7/29/200.0370.0370.0370.0371,204,155.72939,316,806.266
7/28/200.0370.0370.0370.0371,206,279.01739,392,524.41
7/27/200.0370.0380.0370.037906,007.58339,586,982.173
7/26/200.0370.0380.0370.038630,355.22739,812,359.226
7/25/200.0370.0380.0370.0371,192,093.89339,523,022.894
7/24/200.0380.0380.0370.0371,830,874.09139,406,270.858
7/23/200.0390.0390.0380.0381,587,194.84940,220,416.878
7/22/200.040.040.0380.0391,432,71640,914,081.463
7/21/200.0390.040.0390.041,089,118.84941,952,401.719
7/20/200.0380.0390.0370.0391,477,052.17141,555,276.746
7/19/200.0370.0380.0370.0381,338,227.46140,286,159.107
7/18/200.0380.0380.0370.0371,895,607.93239,137,122.15
7/17/200.0380.0380.0370.0381,530,577.02940,004,789.014
7/16/200.0370.0390.0370.0381,412,405.19940,249,063.457
7/15/200.0390.040.0370.0371,454,916.06939,602,994.619
7/14/200.0390.0390.0390.0391,362,206.76441,576,076.399
7/13/200.0410.0410.0380.0391,683,282.45341,405,776.782
7/12/200.0410.0410.040.0411,330,009.52643,063,378.119
7/11/200.0390.0410.0380.0411,646,896.05643,242,117.724
7/10/200.0390.0390.0380.0391,364,217.0840,975,712.906
7/9/200.0370.0470.0370.0391,291,229.03141,339,900.732
7/8/200.0370.0380.0360.037965,265.61139,304,580.614
7/7/200.0370.0370.0350.0371,111,979.76639,358,158.286
7/6/200.0370.0370.0360.0371,323,996.95539,077,136.739
7/5/200.0370.0370.0370.0371,891,583.63639,017,597.75
7/4/200.0380.0380.0370.0371,944,860.99239,185,639.866
7/3/200.0380.0530.0370.0381,727,116.77539,798,850.633
7/2/200.0380.0380.0370.0381,213,785.02840,560,931.271