| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|
| Date |
|---|
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
Jun 04, 2020 | 9.80 | 10.07 | 9.72 | 10.00 | 0.299715 | 5,828,218 |
Jun 03, 2020 | 10.30 | 10.30 | 9.67 | 9.80 | 7.27 | 5,707,696 |
Jun 02, 2020 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | 6,002,309 |
Jun 01, 2020 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | 6,002,309 |
May 31, 2020 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | 6,002,309 |
May 30, 2020 | 10.19 | 10.34 | 10.11 | 10.30 | 0 | 6,002,309 |
May 29, 2020 | 9.81 | 12.68 | 9.66 | 10.19 | 21,183.76 | 5,937,598 |
May 28, 2020 | 16.87 | 16.94 | 9.29 | 9.81 | 16.26 | 5,716,294 |
May 27, 2020 | 8.83 | 16.91 | 8.83 | 16.86 | 29,226.40 | 9,824,502 |
May 26, 2020 | 12.52 | 12.52 | 8.78 | 8.83 | 85.65 | 5,145,053 |
May 25, 2020 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | 7,292,640 |
May 24, 2020 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | 7,292,640 |
May 23, 2020 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | 7,292,640 |
May 22, 2020 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | 7,292,640 |
May 21, 2020 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | 7,292,640 |
May 20, 2020 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | 7,292,640 |
May 19, 2020 | 12.45 | 12.53 | 12.21 | 12.52 | 0 | 7,292,640 |
May 18, 2020 | 12.24 | 14.50 | 12.24 | 12.46 | 41.33 | 7,259,997 |
May 17, 2020 | 14.12 | 14.42 | 12.05 | 12.24 | 174.64 | 7,130,402 |
May 16, 2020 | 21.00 | 21.00 | 13.13 | 14.11 | 28.67 | 8,223,080 |
May 15, 2020 | 21.98 | 22.05 | 20.92 | 21.00 | 0 | 12,232,260 |
May 14, 2020 | 24.29 | 25.28 | 21.79 | 21.99 | 10.38 | 12,809,378 |
May 13, 2020 | 25.52 | 25.98 | 23.40 | 24.29 | 265.92 | 14,148,631 |
May 12, 2020 | 25.27 | 25.96 | 24.88 | 25.52 | 135.49 | 14,865,264 |
May 11, 2020 | 26.28 | 26.95 | 24.86 | 25.26 | 2.77 | 14,713,966 |
May 10, 2020 | 28.72 | 28.72 | 25.53 | 26.26 | 0.262567 | 15,297,059 |
May 09, 2020 | 29.33 | 29.54 | 28.45 | 28.72 | 0 | 16,730,657 |
May 08, 2020 | 31.12 | 31.39 | 29.28 | 29.33 | 2.45 | 17,085,233 |
May 07, 2020 | 28.99 | 31.36 | 27.86 | 31.12 | 49.62 | 18,128,913 |
May 06, 2020 | 27.86 | 29.51 | 27.71 | 28.99 | 71,700.61 | 16,888,734 |
May 05, 2020 | 27.66 | 28.12 | 27.45 | 27.89 | 39,840.38 | 16,247,479 |
| CryptoVerificationCoin Price | $9.87 USD |
|---|---|
| CryptoVerificationCoin ROI | -79.97% |
| Market Rank | #482 |
| Market Cap | $5,751,695 USD |
| 24 Hour Volume | $42.66 USD |
| Circulating Supply | 582,595 CVCC |
| Total Supply | 36,000,000 CVCC |
| Max Supply | No Data |
| All Time High | $97.83 USD (Nov 13, 2019) |
| All Time Low | $0.699781 USD (Jan 20, 2020) |
| 52 Week High / Low | $97.83 USD / $0.699781 USD |
| 90 Day High / Low | $31.39 USD / $8.78 USD |
| 30 Day High / Low | $31.39 USD / $8.78 USD |
| 7 Day High / Low | $12.65 USD / $9.67 USD |
| 24 Hour High / Low | $10.07 USD / $9.84 USD |
| Yesterday's High / Low | $10.07 USD / $9.72 USD |
| Yesterday's Open / Close | $9.80 USD / $10.00 USD |
| Yesterday's Change | $0.205245 USD (2.09%) |
| Yesterday's Volume | $0.299715 USD |