Market Cap:

CyberVein CyberVein (CVT)

0.021776 USD (4.86%)
0.00000339 BTC (4.42%)
0.00010244 ETH (4.55%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
23,091,382 USD
3,590 BTC
108,629 ETH
Volume (24h)
130,735 USD
20.33 BTC
615.02 ETH
Circulating Supply
1,060,404,496 CVT
Total Supply
2,147,483,648 CVT

Historical data for CyberVein

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.021811 0.022273 0.020156 0.021253 192,660 23,125,188
Sep 24, 2018 0.022247 0.024794 0.021531 0.021658 31,948 23,587,809
Sep 23, 2018 0.021866 0.022753 0.021764 0.022226 60,824 23,183,261
Sep 22, 2018 0.022099 0.023032 0.021292 0.021957 97,100 23,430,317
Sep 21, 2018 0.021982 0.023417 0.021287 0.022092 57,556 23,306,899
Sep 20, 2018 0.020651 0.022470 0.020108 0.022033 104,726 21,894,867
Sep 19, 2018 0.019513 0.021050 0.019408 0.020643 36,429 20,688,785
Sep 18, 2018 0.018730 0.020416 0.018064 0.019449 64,193 19,857,950
Sep 17, 2018 0.020515 0.020968 0.018627 0.018730 931,097 21,750,086
Sep 16, 2018 0.017529 0.020468 0.016774 0.020468 57,026 18,583,259
Sep 15, 2018 0.020424 0.020950 0.016709 0.017498 223,739 21,652,320
Sep 14, 2018 0.022379 0.024927 0.019780 0.020423 316,987 23,725,249
Sep 13, 2018 0.019819 0.022361 0.019794 0.022355 119,791 21,010,914
Sep 12, 2018 0.021114 0.021638 0.019033 0.019787 233,040 22,383,939
Sep 11, 2018 0.020327 0.022425 0.020311 0.021113 300,185 21,549,726
Sep 10, 2018 0.021316 0.022723 0.019107 0.020298 216,228 22,598,683
Sep 09, 2018 0.021207 0.021783 0.019880 0.021327 98,781 22,483,141
Sep 08, 2018 0.024615 0.025457 0.020081 0.021218 150,127 26,095,673
Sep 07, 2018 0.026330 0.027406 0.024125 0.024292 213,410 27,913,807
Sep 06, 2018 0.025674 0.026340 0.024280 0.026340 150,480 27,180,418
Sep 05, 2018 0.029447 0.031559 0.026510 0.026510 141,136 31,174,021
Sep 04, 2018 0.030169 0.032374 0.029142 0.029495 275,715 31,938,800
Sep 03, 2018 0.029498 0.031192 0.028716 0.030134 136,857 31,228,430
Sep 02, 2018 0.031749 0.032563 0.029346 0.029400 217,038 33,611,601
Sep 01, 2018 0.032290 0.033571 0.030495 0.032038 165,764 34,184,482
Aug 31, 2018 0.032329 0.032652 0.030623 0.032254 106,512 34,225,218
Aug 30, 2018 0.033352 0.035094 0.032083 0.032211 144,867 35,189,205
Aug 29, 2018 0.033791 0.034566 0.032477 0.033368 238,613 35,652,425
Aug 28, 2018 0.033258 0.034049 0.032883 0.033856 161,527 35,090,408
Aug 27, 2018 0.032265 0.033411 0.030707 0.033247 360,919 34,042,687
* Earliest data in range (UTC time)
** Latest data in range (UTC time)