CyberVein (CVT) historical data and Live price

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

CVT

USD

Rank78

1H -0.06 %

24H 0.35 %

7D 32.73 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/29/20	0.133	0.136	0.119	0.132	600,167.07	139,700,641.066
9/28/20	0.13	0.162	0.128	0.133	2,322,817.496	141,529,289.996
9/27/20	0.122	0.135	0.12	0.13	953,183.43	137,860,948.371
9/26/20	0.119	0.122	0.107	0.122	1,082,918.905	129,657,165.138
9/25/20	0.095	0.119	0.093	0.119	3,962,449.043	125,964,208.053
9/24/20	0.098	0.1	0.094	0.095	3,901,390.59	101,109,250.044
9/23/20	0.1	0.1	0.096	0.098	3,250,037.205	104,010,491.836
9/22/20	0.1	0.1	0.097	0.1	3,335,292.527	106,094,888.798
9/21/20	0.106	0.106	0.092	0.1	3,512,571.741	106,203,053.658
9/20/20	0.105	0.11	0.105	0.106	3,793,007.529	112,731,240.197
9/19/20	0.103	0.106	0.1	0.105	3,817,373.333	110,915,879.859
9/18/20	0.108	0.109	0.1	0.103	4,284,625.338	109,730,492.237
9/17/20	0.11	0.111	0.105	0.108	3,490,364.184	114,190,030.97
9/16/20	0.108	0.116	0.105	0.11	3,723,336.884	116,924,992.548
9/15/20	0.105	0.113	0.103	0.109	4,400,513.966	115,203,223.182
9/14/20	0.105	0.107	0.104	0.105	4,069,531.063	111,335,863.614
9/13/20	0.106	0.107	0.105	0.105	3,320,379.546	111,692,172.385
9/12/20	0.106	0.109	0.105	0.106	3,515,196.144	112,197,986.828
9/11/20	0.109	0.11	0.102	0.106	4,245,990.626	112,540,536.085
9/10/20	0.113	0.114	0.108	0.109	4,013,941.051	115,547,395.461
9/9/20	0.114	0.117	0.111	0.113	2,638,831.214	119,837,573.403
9/8/20	0.117	0.117	0.106	0.114	3,442,260.398	120,529,516.709
9/7/20	0.116	0.118	0.115	0.117	4,038,299.179	123,842,693.521
9/6/20	0.116	0.118	0.115	0.116	4,025,891.1	123,072,254.262
9/5/20	0.114	0.125	0.113	0.116	4,468,943.532	122,941,045.09
9/4/20	0.109	0.115	0.106	0.114	2,385,805.944	121,392,414.386
9/3/20	0.119	0.12	0.101	0.109	4,628,765.895	115,544,014.411
9/2/20	0.12	0.124	0.115	0.119	3,622,919.438	125,869,808.235
9/1/20	0.122	0.123	0.099	0.12	2,866,850.271	127,693,808.025
8/31/20	0.081	0.14	0.081	0.122	4,964,057.798	129,205,906.594
8/30/20	0.072	0.082	0.071	0.082	2,616,786.541	86,703,335.099
8/29/20	0.067	0.075	0.067	0.072	2,738,652.086	76,303,271.65
8/28/20	0.057	0.068	0.057	0.067	2,318,310.624	71,176,683.939
8/27/20	0.056	0.058	0.056	0.057	1,751,788.649	60,621,332.034
8/26/20	0.056	0.057	0.056	0.056	2,446,181.148	59,620,639.817
8/25/20	0.056	0.057	0.056	0.057	1,721,378.524	59,941,077.933
8/24/20	0.056	0.057	0.055	0.056	1,973,266.361	59,781,153.965
8/23/20	0.055	0.058	0.055	0.057	1,574,064.817	60,048,433.818
8/22/20	0.057	0.057	0.055	0.055	1,852,407.798	58,723,790.322
8/21/20	0.058	0.058	0.056	0.057	1,997,933.695	60,312,700.242
8/20/20	0.055	0.059	0.054	0.058	2,167,691.052	61,032,925.861
8/19/20	0.052	0.056	0.051	0.055	1,471,163.522	58,359,681.101
8/18/20	0.052	0.053	0.05	0.052	120,719.285	54,670,142.546
8/17/20	0.053	0.054	0.051	0.052	112,336.697	55,619,394.945
8/16/20	0.053	0.054	0.052	0.053	122,935.046	56,544,742.293
8/15/20	0.055	0.056	0.051	0.053	205,823.991	56,564,257.669
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

Similar Coins