CurrencyBeacon logo}}

Crypto Rate Dashboard

Globalvillage Ecosystem Price Chart

GVE/USD
$0.000002
0.00%

GVE Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-09-23 $0.00042953 $0.0004379 $0.00041246 $0.00041571 $20,913.47
2019-09-22 $0.00044414 $0.00044445 $0.00042017 $0.00043464 $25,312.56
2019-09-21 $0.00044673 $0.00045301 $0.00043587 $0.0004449 $23,833.80
2019-09-20 $0.00045455 $0.00045621 $0.00043939 $0.00044653 $19,994.02
2019-09-19 $0.00044592 $0.00045657 $0.00042877 $0.00045657 $26,241.25
2019-09-18 $0.00044785 $0.00045531 $0.0004422 $0.00044537 $22,310.21
2019-09-17 $0.00044469 $0.00045698 $0.00043972 $0.00044878 $24,352.79
2019-09-16 $0.00044474 $0.00045305 $0.00043727 $0.00044478 $20,711.31
2019-09-15 $0.00043631 $0.00044793 $0.00042987 $0.0004447 $25,572.89
2019-09-14 $0.00043671 $0.00044726 $0.00042504 $0.00043635 $27,326.33
2019-09-13 $0.00043815 $0.00044671 $0.0004231 $0.0004369 $27,547.92
2019-09-12 $0.00042896 $0.0004493 $0.00040701 $0.00043918 $36,374.59
2019-09-11 $0.00043906 $0.00044658 $0.00040762 $0.00042946 $95,194.00
2019-09-10 $0.00039597 $0.00049875 $0.00039594 $0.00043938 $107,516.03
2019-09-09 $0.00041697 $0.00042639 $0.00039569 $0.00039587 $22,528.62
2019-09-08 $0.00040516 $0.00042759 $0.00038904 $0.00041682 $28,722.45
2019-09-07 $0.00039389 $0.00042199 $0.00039363 $0.00040955 $23,247.57
2019-09-06 $0.00040784 $0.00043179 $0.00039213 $0.00039502 $22,456.10
2019-09-05 $0.00041097 $0.00042431 $0.00039962 $0.00040747 $27,974.11
2019-09-04 $0.00041404 $0.00043768 $0.00040078 $0.000412 $33,578.22
2019-09-03 $0.00042475 $0.00043814 $0.00040317 $0.0004143 $27,775.01
2019-09-02 $0.00041411 $0.00043858 $0.00040591 $0.00042507 $32,247.61
2019-09-01 $0.00041912 $0.00042066 $0.00040554 $0.00041719 $32,501.73
2019-08-31 $0.00041839 $0.0004296 $0.00040541 $0.00041775 $23,228.37
2019-08-30 $0.00041469 $0.00049152 $0.00037783 $0.00041818 $100,410.20
2019-08-29 $0.00042372 $0.00043531 $0.00038619 $0.00041503 $44,531.01
2019-08-28 $0.00045417 $0.0004666 $0.00042016 $0.00042835 $46,411.69
2019-08-27 $0.00047235 $0.00049627 $0.00044994 $0.00044994 $40,197.51
2019-08-26 $0.0004757 $0.00053699 $0.00046552 $0.00047041 $71,771.83
2019-08-25 $0.00048227 $0.00049606 $0.00045989 $0.00047683 $29,524.18