Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.1815 USD |
70,858.1524 CVC |
0.1904 USD |
0.1745 USD |
0.1950 USD |
0.1756 USD |
| 2024-12-21 |
0.1827 USD |
170,763.8655 CVC |
0.1700 USD |
0.1650 USD |
0.1933 USD |
0.1932 USD |
| 2024-12-20 |
0.1475 USD |
126,000.2592 CVC |
0.1490 USD |
0.1323 USD |
0.1698 USD |
0.1669 USD |
| 2024-12-19 |
0.1608 USD |
58,969.3565 CVC |
0.1687 USD |
0.1488 USD |
0.1731 USD |
0.1558 USD |
| 2024-12-18 |
0.1800 USD |
62,859.5483 CVC |
0.1857 USD |
0.1637 USD |
0.1939 USD |
0.1725 USD |
| 2024-12-17 |
0.1888 USD |
84,690.0198 CVC |
0.1991 USD |
0.1859 USD |
0.2007 USD |
0.1924 USD |
| 2024-12-16 |
0.2047 USD |
220,458.6822 CVC |
0.2166 USD |
0.1935 USD |
0.2166 USD |
0.2019 USD |
| 2024-12-15 |
0.2122 USD |
611,380.9292 CVC |
0.2018 USD |
0.2013 USD |
0.2279 USD |
0.2211 USD |
| 2024-12-14 |
0.2015 USD |
109,573.5042 CVC |
0.1912 USD |
0.1837 USD |
0.2139 USD |
0.1925 USD |
| 2024-12-13 |
0.1885 USD |
554,171.5688 CVC |
0.1998 USD |
0.1843 USD |
0.2056 USD |
0.1885 USD |
| 2024-12-12 |
0.2168 USD |
1,061,266.5007 CVC |
0.1716 USD |
0.1708 USD |
0.2463 USD |
0.2010 USD |
| 2024-12-11 |
0.1669 USD |
185,354.2058 CVC |
0.1459 USD |
0.1444 USD |
0.1833 USD |
0.1742 USD |
| 2024-12-10 |
0.1451 USD |
33,494.0169 CVC |
0.1546 USD |
0.1361 USD |
0.1577 USD |
0.1403 USD |
| 2024-12-09 |
0.1700 USD |
309,479.0833 CVC |
0.1849 USD |
0.1353 USD |
0.1849 USD |
0.1536 USD |
| 2024-12-08 |
0.1834 USD |
42,732.8662 CVC |
0.1845 USD |
0.1792 USD |
0.1882 USD |
0.1846 USD |
| 2024-12-07 |
0.1915 USD |
125,786.4455 CVC |
0.1913 USD |
0.1842 USD |
0.1971 USD |
0.1847 USD |
| 2024-12-06 |
0.1913 USD |
246,960.4906 CVC |
0.1766 USD |
0.1750 USD |
0.2015 USD |
0.1924 USD |
| 2024-12-05 |
0.1822 USD |
179,010.1779 CVC |
0.1836 USD |
0.1737 USD |
0.1925 USD |
0.1793 USD |
| 2024-12-04 |
0.1946 USD |
420,790.4490 CVC |
0.1782 USD |
0.1748 USD |
0.2048 USD |
0.1911 USD |
| 2024-12-03 |
0.1766 USD |
92,036.3374 CVC |
0.1694 USD |
0.1616 USD |
0.1832 USD |
0.1630 USD |
| 2024-12-02 |
0.1664 USD |
32,771.7841 CVC |
0.1712 USD |
0.1578 USD |
0.1714 USD |
0.1657 USD |
| 2024-12-01 |
0.1702 USD |
156,927.2487 CVC |
0.1704 USD |
0.1659 USD |
0.1737 USD |
0.1716 USD |
| 2024-11-30 |
0.1682 USD |
23,111.0019 CVC |
0.1680 USD |
0.1662 USD |
0.1691 USD |
0.1674 USD |
| 2024-11-29 |
0.1669 USD |
85,094.3171 CVC |
0.1679 USD |
0.1630 USD |
0.1689 USD |
0.1689 USD |
| 2024-11-28 |
0.1678 USD |
28,610.7728 CVC |
0.1743 USD |
0.1643 USD |
0.1747 USD |
0.1655 USD |
| 2024-11-27 |
0.1706 USD |
111,003.1866 CVC |
0.1700 USD |
0.1608 USD |
0.1833 USD |
0.1704 USD |
| 2024-11-26 |
0.1681 USD |
82,641.8946 CVC |
0.1577 USD |
0.1542 USD |
0.1752 USD |
0.1677 USD |
| 2024-11-25 |
0.1635 USD |
235,261.9255 CVC |
0.1549 USD |
0.1535 USD |
0.1768 USD |
0.1575 USD |
| 2024-11-24 |
0.1526 USD |
59,382.8306 CVC |
0.1465 USD |
0.1438 USD |
0.1614 USD |
0.1549 USD |
| 2024-11-23 |
0.1483 USD |
26,082.1221 CVC |
0.1430 USD |
0.1421 USD |
0.1507 USD |
0.1474 USD |
| 2024-11-22 |
0.1388 USD |
21,250.4852 CVC |
0.1400 USD |
0.1358 USD |
0.1447 USD |
0.1380 USD |
| 2024-11-21 |
0.1357 USD |
24,062.0634 CVC |
0.1369 USD |
0.1315 USD |
0.1413 USD |
0.1387 USD |
| 2024-11-20 |
0.1372 USD |
16,278.1704 CVC |
0.1414 USD |
0.1337 USD |
0.1415 USD |
0.1348 USD |
| 2024-11-19 |
0.1491 USD |
152,122.9201 CVC |
0.1402 USD |
0.1402 USD |
0.1574 USD |
0.1434 USD |
| 2024-11-18 |
0.1379 USD |
24,381.1342 CVC |
0.1336 USD |
0.1322 USD |
0.1404 USD |
0.1395 USD |
| 2024-11-17 |
0.1349 USD |
34,076.7852 CVC |
0.1369 USD |
0.1295 USD |
0.1369 USD |
0.1322 USD |
| 2024-11-16 |
0.1327 USD |
39,644.7133 CVC |
0.1290 USD |
0.1290 USD |
0.1405 USD |
0.1379 USD |
| 2024-11-15 |
0.1233 USD |
8,399.8911 CVC |
0.1218 USD |
0.1193 USD |
0.1270 USD |
0.1270 USD |
| 2024-11-14 |
0.1260 USD |
38,402.4857 CVC |
0.1286 USD |
0.1224 USD |
0.1314 USD |
0.1249 USD |
| 2024-11-13 |
0.1292 USD |
161,191.2068 CVC |
0.1391 USD |
0.1264 USD |
0.1391 USD |
0.1279 USD |
| 2024-11-12 |
0.1383 USD |
99,056.4312 CVC |
0.1372 USD |
0.1296 USD |
0.1550 USD |
0.1359 USD |
| 2024-11-11 |
0.1346 USD |
37,015.8491 CVC |
0.1356 USD |
0.1308 USD |
0.1399 USD |
0.1396 USD |
| 2024-11-10 |
0.1362 USD |
29,741.4444 CVC |
0.1308 USD |
0.1308 USD |
0.1423 USD |
0.1335 USD |
| 2024-11-09 |
0.1257 USD |
28,835.0043 CVC |
0.1231 USD |
0.1231 USD |
0.1320 USD |
0.1307 USD |
| 2024-11-08 |
0.1236 USD |
15,052.0015 CVC |
0.1263 USD |
0.1227 USD |
0.1267 USD |
0.1236 USD |
| 2024-11-07 |
0.1247 USD |
29,923.9940 CVC |
0.1253 USD |
0.1230 USD |
0.1290 USD |
0.1260 USD |
| 2024-11-06 |
0.1222 USD |
23,125.1752 CVC |
0.1186 USD |
0.1186 USD |
0.1246 USD |
0.1241 USD |
| 2024-11-05 |
0.1174 USD |
46,456.5806 CVC |
0.1166 USD |
0.1145 USD |
0.1193 USD |
0.1174 USD |
| 2024-11-04 |
0.1187 USD |
85,687.4204 CVC |
0.1206 USD |
0.1148 USD |
0.1206 USD |
0.1148 USD |
| 2024-11-03 |
0.1310 USD |
209,373.2660 CVC |
0.1210 USD |
0.1186 USD |
0.1395 USD |
0.1266 USD |