S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
Concentrated Voting Power (Gate.io:CVPETH)
Concentrated Voting Power (Gate.io:CVPETH) Historical

CVPETH Concentrated Voting Power

0.0001

0.00000054 (0.54%)

18:05:52 - Realtime Data

CVPETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 27 2024	0.0001	-0.00000008	-0.08%	0.0001	0.000101	0.000096	26,452.00
May 26 2024	0.0001	-0.00000200	-1.98%	0.000101	0.000101	0.000098	26,652.00
May 25 2024	0.000101	0.00000100	1.00%	0.0001	0.000102	0.000099	26,700.00
May 24 2024	0.0001	0.00000300	3.10%	0.000096	0.000101	0.000096	27,650.00
May 23 2024	0.000097	-0.00000300	-3.02%	0.0001	0.0001	0.000094	26,169.00
May 22 2024	0.000099	-0.00000400	-3.88%	0.000104	0.000104	0.000099	27,267.00
May 21 2024	0.000103	-0.00001	-8.84%	0.000113	0.000114	0.000102	25,229.00
May 20 2024	0.000113	-0.000013	-10.35%	0.000126	0.000126	0.000112	26,668.00
May 19 2024	0.000126	-0.00000083	-0.66%	0.000127	0.000127	0.000125	26,943.00
May 18 2024	0.000126	0.00000200	1.60%	0.000126	0.000127	0.000125	17,037.00
May 17 2024	0.000125	-0.00000200	-1.57%	0.000127	0.000127	0.000125	26,233.00
May 16 2024	0.000127	0.00000200	1.60%	0.000125	0.000128	0.000124	24,514.00
May 15 2024	0.000125	0.00000400	3.30%	0.000122	0.000127	0.000121	27,622.00
May 14 2024	0.000121	-0.00000086	-0.70%	0.000122	0.000123	0.000117	23,808.00
May 13 2024	0.000122	-0.00000400	-3.18%	0.000126	0.000126	0.000121	10,289.00
May 12 2024	0.000126	0.00000026	0.21%	0.000127	0.000127	0.000125	16,144.00
May 11 2024	0.000126	0.00000200	1.62%	0.000123	0.000128	0.000123	26,027.00
May 10 2024	0.000123	-0.00000020	-0.16%	0.000123	0.000125	0.000122	28,974.00
May 09 2024	0.000124	-0.00000300	-2.38%	0.000127	0.000127	0.000121	23,340.00
May 08 2024	0.000126	0.00000100	0.80%	0.000125	0.000127	0.000122	14,168.00
May 07 2024	0.000125	-0.00000300	-2.34%	0.000128	0.000129	0.000125	26,399.00
May 06 2024	0.000128	-0.00000016	-0.12%	0.000127	0.000129	0.000126	25,746.00
May 05 2024	0.000128	-0.00000100	-0.77%	0.000129	0.00013	0.000125	25,094.00
May 04 2024	0.000129	-0.00000081	-0.62%	0.00013	0.00013	0.000127	25,978.00
May 03 2024	0.00013	-0.00001	-7.16%	0.000139	0.000143	0.00013	24,196.00
May 02 2024	0.00014	0.00000800	6.09%	0.000131	0.00014	0.00013	26,078.00
May 01 2024	0.000131	0.00000300	2.33%	0.000129	0.000133	0.000128	25,913.00
Apr 30 2024	0.000129	-0.00000300	-2.29%	0.000131	0.000134	0.000126	26,325.00
Apr 29 2024	0.000131	0.00000200	1.55%	0.000129	0.000131	0.000128	25,799.00
Apr 28 2024	0.000129	-0.00000100	-0.77%	0.000129	0.000131	0.000128	24,431.00
Apr 27 2024	0.00013	-0.000013	-9.07%	0.000135	0.000135	0.000128	24,355.00
Apr 26 2024	0.000143	0.00000300	2.14%	0.000139	0.000143	0.000135	7,336.00
Apr 25 2024	0.00014	0.00000300	2.18%	0.000137	0.000142	0.000135	23,900.00
Apr 24 2024	0.000137	-0.00000200	-1.43%	0.00014	0.000141	0.000137	22,509.00
Apr 23 2024	0.00014	-0.00000059	-0.42%	0.00014	0.000142	0.000138	25,578.00
Apr 22 2024	0.00014	-0.00000400	-2.76%	0.000145	0.000146	0.00014	21,690.00
Apr 21 2024	0.000145	-0.00000300	-2.03%	0.000148	0.000148	0.000142	23,852.00
Apr 20 2024	0.000148	-0.00000300	-1.98%	0.000152	0.000154	0.000145	25,335.00
Apr 19 2024	0.000151	0.00000900	6.33%	0.000142	0.000158	0.000142	28,055.00
Apr 18 2024	0.000142	0.00000400	2.88%	0.000139	0.000143	0.000138	29,259.00
Apr 17 2024	0.000139	0.00000056	0.41%	0.000138	0.000141	0.000135	17,196.00
Apr 16 2024	0.000138	0.00000700	5.32%	0.000132	0.000139	0.000131	21,801.00
Apr 15 2024	0.000132	-0.00000900	-6.39%	0.000141	0.000142	0.000131	24,387.00
Apr 14 2024	0.000141	0.00000010	0.07%	0.000141	0.000144	0.000137	24,095.00
Apr 13 2024	0.000141	-0.00001	-6.64%	0.00015	0.00015	0.000136	22,736.00
Apr 12 2024	0.000151	-0.000012	-7.39%	0.000163	0.000168	0.000149	17,923.00
Apr 11 2024	0.000162	-0.00000300	-1.81%	0.000165	0.000167	0.000161	16,703.00
Apr 10 2024	0.000166	0.00000061	0.37%	0.000165	0.000166	0.000161	17,898.00
Apr 09 2024	0.000165	-0.00000200	-1.20%	0.000167	0.000171	0.000165	17,122.00
Apr 08 2024	0.000167	-0.000013	-7.20%	0.000179	0.000182	0.000166	15,511.00
Apr 07 2024	0.000181	0.000013	7.74%	0.000168	0.000183	0.000167	17,176.00
Apr 06 2024	0.000168	0.00000100	0.60%	0.000167	0.000171	0.000167	17,218.00
Apr 05 2024	0.000167	-0.00000092	-0.55%	0.000169	0.000172	0.000165	18,117.00
Apr 04 2024	0.000168	0.00000500	3.07%	0.000162	0.000171	0.000159	16,783.00
Apr 03 2024	0.000163	-0.00000073	-0.45%	0.000163	0.000166	0.00016	19,190.00
Apr 02 2024	0.000164	-0.00000900	-5.22%	0.000172	0.000174	0.000162	18,664.00
Apr 01 2024	0.000172	-0.00000500	-2.82%	0.000176	0.000178	0.000169	17,030.00
Mar 31 2024	0.000177	-0.00000085	-0.48%	0.000178	0.000184	0.000173	12,365.00
Mar 30 2024	0.000178	-0.00000100	-0.56%	0.000178	0.000183	0.000177	15,037.00
Mar 29 2024	0.000179	0.00000100	0.56%	0.000177	0.00018	0.000172	20,040.00
Mar 28 2024	0.000178	0.00000700	4.09%	0.000171	0.000181	0.000168	23,338.00
Mar 27 2024	0.000171	0.00000300	1.79%	0.000168	0.000172	0.000166	26,370.00
Mar 26 2024	0.000168	0.00000011	0.07%	0.000168	0.000171	0.000165	26,407.00
Mar 25 2024	0.000168	-0.00000077	-0.46%	0.000168	0.000171	0.000163	28,037.00
Mar 24 2024	0.000168	0.00000500	3.06%	0.000164	0.000171	0.000162	27,650.00
Mar 23 2024	0.000163	-0.000014	-7.87%	0.000173	0.000178	0.000163	28,319.00
Mar 22 2024	0.000178	0.000025	16.33%	0.000153	0.000178	0.000152	29,106.00
Mar 21 2024	0.000153	-0.00000200	-1.29%	0.000155	0.000156	0.000152	29,900.00
Mar 20 2024	0.000155	-0.00000200	-1.28%	0.000157	0.000167	0.000149	30,792.00
Mar 19 2024	0.000157	0.00000700	4.68%	0.000149	0.000165	0.000143	30,503.00
Mar 18 2024	0.00015	-0.00000500	-3.24%	0.000154	0.000161	0.000148	29,558.00
Mar 17 2024	0.000154	0.00000097	0.63%	0.000154	0.000158	0.000151	29,673.00
Mar 16 2024	0.000153	-0.000012	-7.24%	0.000165	0.000167	0.000148	26,799.00
Mar 15 2024	0.000166	0.00000096	0.58%	0.000164	0.000173	0.00016	27,128.00
Mar 14 2024	0.000165	0.00000080	0.49%	0.000161	0.000168	0.000159	26,321.00
Mar 13 2024	0.000164	0.00000700	4.46%	0.000157	0.000164	0.000152	26,004.00
Mar 12 2024	0.000157	0.00000600	3.99%	0.00015	0.000165	0.00015	28,474.00
Mar 11 2024	0.00015	-0.00000100	-0.66%	0.000154	0.000155	0.000149	27,482.00
Mar 10 2024	0.000151	-0.00000100	-0.66%	0.000154	0.000157	0.000149	29,717.00
Mar 09 2024	0.000153	-0.00000600	-3.79%	0.000156	0.00016	0.000076	29,122.00
Mar 08 2024	0.000158	0.000017	11.98%	0.000142	0.000164	0.000139	29,604.00
Mar 07 2024	0.000142	0.00000200	1.43%	0.000141	0.000146	0.000138	31,079.00
Mar 06 2024	0.000139	0.00000200	1.46%	0.000137	0.000143	0.000129	33,700.00
Mar 05 2024	0.000137	-0.00000600	-4.20%	0.000143	0.000146	0.000129	48,839.00
Mar 04 2024	0.000143	-0.00000900	-5.92%	0.000154	0.000155	0.000142	31,401.00
Mar 03 2024	0.000152	0.00000100	0.66%	0.00015	0.000159	0.000147	30,960.00
Mar 02 2024	0.000151	0.00000500	3.44%	0.000145	0.000156	0.000143	30,619.00
Mar 01 2024	0.000145	0.00000500	3.56%	0.000143	0.000146	0.000139	33,697.00
Feb 29 2024	0.000141	0.00000200	1.45%	0.000138	0.000144	0.000135	34,369.00
Feb 28 2024	0.000138	-0.00000700	-4.82%	0.000145	0.000147	0.000137	31,609.00

Concentrated Voting Power

Syn Prop e Tech Sa Globa... (PK)

Sofwave Medical (GM)

Straits Trading (PK)

Emergent Biosolutions

Teucrium Agricultural

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