Concave Historical Data - CNVETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Concave (Cryptocurrency:CNVETH)
Concave (Cryptocurrency:CNVETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Concave	CNVETH	Crypto	2,739,242	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000027	-0.52%	0.005291

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.005291	0.005291	0.005291	0.005318	0.001333 - 0.013876

Exchange	Last Trade	Size	Trade Price	Currency
UNSW3	19:01:23	2.05	0.005291	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.200006	22.13	CNV

CNVETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.005371	0.005871	0.004826	8.27	-0.000081	-1.50%
1 Month	0.007752	0.009286	0.003742	10.28	-0.002462	-31.75%
3 Months	0.005069	0.013876	0.003722	14.80	0.000222	4.38%
6 Months	0.002206	0.013876	0.001333	10.52	0.003085	139.86%
1 Year	0.003927	0.013876	0.001333	8.81	0.001364	34.75%
3 Years	0.003927	0.013876	0.001333	8.81	0.001364	34.75%
5 Years	0.003927	0.013876	0.001333	8.81	0.001364	34.75%

CNVETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 12 2024	0.005318	-0.000404	-7.06%	0.005722	0.005722	0.005318	3.00
May 11 2024	0.005722	0.000193	3.50%	0.005529	0.005871	0.004826	20.00
May 10 2024	0.005529	0.000486	9.64%	0.005043	0.005529	0.004973	7.00
May 09 2024	0.005043	-0.000175	-3.35%	0.005217	0.005217	0.005043	0.00
May 08 2024	0.005217	-0.000059	-1.12%	0.005276	0.005276	0.005055	2.00
May 07 2024	0.005276	-0.000179	-3.28%	0.005455	0.005477	0.005276	0.00
May 06 2024	0.005455	0.000079	1.47%	0.005371	0.005455	0.005342	22.00
May 05 2024	0.005376	-0.00000200	-0.04%	0.005378	0.005378	0.005376	0.00
May 04 2024	0.005378	-0.000252	-4.48%	0.00563	0.00563	0.005378	0.00
May 03 2024	0.00563	0.00014	2.54%	0.00549	0.00563	0.00549	0.00
May 02 2024	0.00549	0.00	0.00%	0.00549	0.00549	0.00549	0.00
May 01 2024	0.00549	0.000378	7.38%	0.005113	0.005512	0.005113	2.00
Apr 30 2024	0.005113	0.000169	3.42%	0.004943	0.005163	0.004943	1.00
Apr 29 2024	0.004943	0.000165	3.46%	0.00503	0.005075	0.004631	28.00
Apr 28 2024	0.004778	0.000102	2.18%	0.004676	0.004857	0.004353	6.00
Apr 27 2024	0.004676	-0.000173	-3.57%	0.004849	0.004943	0.004676	1.00
Apr 26 2024	0.004849	-0.000557	-10.30%	0.005407	0.005407	0.004722	6.00
Apr 25 2024	0.005407	0.000393	7.85%	0.005013	0.005407	0.004888	3.00
Apr 24 2024	0.005013	-0.000547	-9.84%	0.005561	0.005663	0.005013	3.00
Apr 23 2024	0.005561	-0.000546	-8.94%	0.006107	0.006107	0.005561	5.00
Apr 22 2024	0.006107	0.000188	3.18%	0.005983	0.006107	0.005874	25.00
Apr 21 2024	0.005919	0.000998	20.28%	0.004921	0.005919	0.004835	8.00
Apr 20 2024	0.004921	0.000194	4.11%	0.004726	0.00499	0.004726	3.00
Apr 19 2024	0.004726	-0.002755	-36.82%	0.007482	0.007699	0.003742	64.00
Apr 18 2024	0.007482	-0.000115	-1.51%	0.007597	0.007597	0.006612	4.00
Apr 17 2024	0.007597	-0.000758	-9.07%	0.008355	0.008355	0.007596	5.00
Apr 16 2024	0.008355	0.000796	10.53%	0.007559	0.008819	0.006752	14.00
Apr 15 2024	0.007559	-0.000074	-0.97%	0.007752	0.009286	0.007559	33.00
Apr 14 2024	0.007633	-0.000081	-1.05%	0.007714	0.007714	0.007367	2.00
Apr 13 2024	0.007714	0.000537	7.48%	0.007177	0.007714	0.0067	24.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions