CyberVein (CVT) historical data and Live price

CyberVein

CVT

$ 0.055572 + 0.499 %

0.00000468 BTC

MARKET CAP
58.928 M

24H VOLUME
168.134 k

CIRC.SUPPLY
1.06 B

MAX SUPPLY

CVT

USD

Rank144

1H 1.40 %

24H 0.50 %

7D 8.10 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/14/20	0.056	0.056	0.053	0.055	143,740.348	58,266,075.427
8/13/20	0.053	0.056	0.052	0.056	123,142.555	59,054,960.129
8/12/20	0.054	0.056	0.052	0.053	120,760.502	55,916,473.634
8/11/20	0.057	0.057	0.05	0.054	357,802.542	56,868,084.544
8/10/20	0.058	0.059	0.054	0.057	410,357.749	59,960,211.656
8/9/20	0.058	0.062	0.051	0.058	968,847.798	61,423,210.537
8/8/20	0.051	0.059	0.05	0.058	449,132.823	62,005,084.732
8/7/20	0.049	0.053	0.049	0.051	468,781.662	54,247,983.822
8/6/20	0.046	0.051	0.044	0.049	706,164.522	52,050,707.687
8/5/20	0.039	0.046	0.039	0.046	915,614.978	48,826,081.528
8/4/20	0.037	0.039	0.037	0.039	1,430,815.541	41,297,381.852
8/3/20	0.037	0.038	0.037	0.037	1,442,760.626	39,439,053.779
8/2/20	0.036	0.037	0.036	0.037	1,370,340.347	39,362,170.346
8/1/20	0.037	0.037	0.036	0.036	1,341,124.627	38,096,762.504
7/31/20	0.037	0.037	0.036	0.037	1,536,940.62	38,752,128.066
7/30/20	0.037	0.037	0.037	0.037	1,410,604.256	39,279,951.521
7/29/20	0.037	0.037	0.037	0.037	1,204,155.729	39,316,806.266
7/28/20	0.037	0.037	0.037	0.037	1,206,279.017	39,392,524.41
7/27/20	0.037	0.038	0.037	0.037	906,007.583	39,586,982.173
7/26/20	0.037	0.038	0.037	0.038	630,355.227	39,812,359.226
7/25/20	0.037	0.038	0.037	0.037	1,192,093.893	39,523,022.894
7/24/20	0.038	0.038	0.037	0.037	1,830,874.091	39,406,270.858
7/23/20	0.039	0.039	0.038	0.038	1,587,194.849	40,220,416.878
7/22/20	0.04	0.04	0.038	0.039	1,432,716	40,914,081.463
7/21/20	0.039	0.04	0.039	0.04	1,089,118.849	41,952,401.719
7/20/20	0.038	0.039	0.037	0.039	1,477,052.171	41,555,276.746
7/19/20	0.037	0.038	0.037	0.038	1,338,227.461	40,286,159.107
7/18/20	0.038	0.038	0.037	0.037	1,895,607.932	39,137,122.15
7/17/20	0.038	0.038	0.037	0.038	1,530,577.029	40,004,789.014
7/16/20	0.037	0.039	0.037	0.038	1,412,405.199	40,249,063.457
7/15/20	0.039	0.04	0.037	0.037	1,454,916.069	39,602,994.619
7/14/20	0.039	0.039	0.039	0.039	1,362,206.764	41,576,076.399
7/13/20	0.041	0.041	0.038	0.039	1,683,282.453	41,405,776.782
7/12/20	0.041	0.041	0.04	0.041	1,330,009.526	43,063,378.119
7/11/20	0.039	0.041	0.038	0.041	1,646,896.056	43,242,117.724
7/10/20	0.039	0.039	0.038	0.039	1,364,217.08	40,975,712.906
7/9/20	0.037	0.047	0.037	0.039	1,291,229.031	41,339,900.732
7/8/20	0.037	0.038	0.036	0.037	965,265.611	39,304,580.614
7/7/20	0.037	0.037	0.035	0.037	1,111,979.766	39,358,158.286
7/6/20	0.037	0.037	0.036	0.037	1,323,996.955	39,077,136.739
7/5/20	0.037	0.037	0.037	0.037	1,891,583.636	39,017,597.75
7/4/20	0.038	0.038	0.037	0.037	1,944,860.992	39,185,639.866
7/3/20	0.038	0.053	0.037	0.038	1,727,116.775	39,798,850.633
7/2/20	0.038	0.038	0.037	0.038	1,213,785.028	40,560,931.271
7/1/20	0.039	0.039	0.037	0.038	1,367,306.867	40,038,030.307
6/30/20	0.038	0.039	0.037	0.039	1,685,764.547	40,962,309.603
6/29/20	0.04	0.04	0.038	0.039	1,640,357.667	40,945,222.456
6/28/20	0.038	0.04	0.037	0.04	1,587,373.153	41,898,117.702
6/27/20	0.04	0.04	0.038	0.038	1,386,578.055	40,546,174.006
6/26/20	0.039	0.04	0.039	0.04	1,015,304.298	42,086,312.556
6/25/20	0.038	0.039	0.038	0.039	1,021,242.461	41,500,673.819
6/24/20	0.037	0.04	0.037	0.038	1,032,630.65	40,526,903.082
6/23/20	0.037	0.037	0.036	0.037	1,483,542.932	38,917,542.859
6/22/20	0.037	0.037	0.036	0.037	1,155,246.262	38,922,628.956
6/21/20	0.037	0.037	0.036	0.037	1,536,913.633	39,226,258.987
6/20/20	0.036	0.038	0.036	0.037	1,346,441.141	38,927,619.14
6/19/20	0.037	0.04	0.035	0.036	3,297,810.178	38,440,147.071
6/18/20	0.034	0.039	0.03	0.037	1,880,077.971	39,336,892.876
6/17/20	0.035	0.036	0.034	0.034	2,444,452.808	36,185,226.651
6/16/20	0.035	0.036	0.035	0.035	2,436,224.768	37,372,991.152
6/15/20	0.035	0.036	0.034	0.035	2,812,201.077	37,595,651.451
6/14/20	0.035	0.038	0.035	0.035	2,507,527.881	37,343,932.607
6/13/20	0.036	0.036	0.034	0.035	2,249,620.523	37,526,113.478
6/12/20	0.036	0.038	0.035	0.036	1,988,827.455	38,049,931.128
6/11/20	0.038	0.038	0.035	0.036	2,026,149.686	38,201,601.811
6/10/20	0.038	0.039	0.038	0.038	1,982,539.107	40,234,285.795
6/9/20	0.038	0.041	0.038	0.038	2,370,177.081	40,702,193.586
6/8/20	0.042	0.043	0.037	0.038	2,190,680.401	40,709,014.077
6/7/20	0.044	0.044	0.042	0.042	2,452,848.389	44,147,270.161
6/6/20	0.045	0.046	0.042	0.044	2,587,418.453	46,315,281.446
6/5/20	0.045	0.047	0.045	0.045	2,629,691.232	48,170,529.935
6/4/20	0.046	0.046	0.045	0.045	2,608,496.96	47,939,035.987
6/3/20	0.046	0.047	0.044	0.046	3,111,850.431	48,495,918.902
6/2/20	0.047	0.047	0.045	0.046	2,453,577.596	48,671,563.511
6/1/20	0.046	0.047	0.044	0.047	2,433,880.219	49,585,638.847
5/31/20	0.048	0.049	0.044	0.045	3,127,672.468	48,232,725.816
5/30/20	0.045	0.049	0.045	0.048	3,336,531.151	50,806,614.973
5/29/20	0.044	0.045	0.043	0.045	3,684,036.27	47,510,568.569
5/28/20	0.045	0.045	0.04	0.044	3,567,636.109	46,735,007.298
5/27/20	0.036	0.045	0.036	0.045	2,261,750.381	47,799,529.42
5/26/20	0.035	0.036	0.034	0.036	1,402,888.371	37,945,613.587
5/25/20	0.032	0.035	0.027	0.035	2,352,570.493	36,687,391.478
5/24/20	0.033	0.034	0.03	0.032	4,391,486.09	33,709,454.436
5/23/20	0.033	0.034	0.033	0.033	4,611,600.609	35,401,075.209
5/22/20	0.036	0.036	0.031	0.033	3,487,746.483	35,373,614.206
5/21/20	0.034	0.038	0.034	0.036	2,481,486.688	37,757,370.253
5/20/20	0.035	0.035	0.033	0.034	4,822,199.188	36,541,053.085
5/19/20	0.035	0.035	0.034	0.035	4,976,781.66	36,738,800.127
5/18/20	0.034	0.035	0.033	0.035	4,659,923.105	37,133,395.716
5/17/20	0.03	0.036	0.03	0.034	4,689,262.43	35,858,526.981

Similar Coins