Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.1394 USD |
14,224.2367 CVC |
0.1400 USD |
0.1368 USD |
0.1447 USD |
0.1392 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 |
| 2024-11-02 |
0.1220 USD |
8,957.7792 CVC |
0.1244 USD |
0.1200 USD |
0.1262 USD |
0.1200 USD |
| 2024-11-01 |
0.1242 USD |
9,816.5861 CVC |
0.1249 USD |
0.1224 USD |
0.1259 USD |
0.1235 USD |
| 2024-10-31 |
0.1279 USD |
5,571.6210 CVC |
0.1304 USD |
0.1253 USD |
0.1321 USD |
0.1253 USD |
| 2024-10-30 |
0.1291 USD |
5,102.7716 CVC |
0.1308 USD |
0.1281 USD |
0.1308 USD |
0.1283 USD |
| 2024-10-29 |
0.1304 USD |
37,843.0559 CVC |
0.1302 USD |
0.1287 USD |
0.1340 USD |
0.1299 USD |
| 2024-10-28 |
0.1337 USD |
28,160.4507 CVC |
0.1335 USD |
0.1259 USD |
0.1380 USD |
0.1274 USD |
| 2024-10-27 |
0.1376 USD |
34,271.6262 CVC |
0.1377 USD |
0.1293 USD |
0.1422 USD |
0.1300 USD |
| 2024-10-26 |
0.1334 USD |
42,679.0555 CVC |
0.1205 USD |
0.1205 USD |
0.1417 USD |
0.1356 USD |
| 2024-10-25 |
0.1266 USD |
43,161.4439 CVC |
0.1284 USD |
0.1255 USD |
0.1320 USD |
0.1255 USD |
| 2024-10-24 |
0.1321 USD |
2,887.4819 CVC |
0.1377 USD |
0.1292 USD |
0.1377 USD |
0.1307 USD |
| 2024-10-23 |
0.1332 USD |
4,169.1367 CVC |
0.1381 USD |
0.1301 USD |
0.1406 USD |
0.1325 USD |
| 2024-10-22 |
0.1404 USD |
109,590.0485 CVC |
0.1394 USD |
0.1356 USD |
0.1518 USD |
0.1390 USD |
| 2024-10-21 |
0.1351 USD |
16,767.7285 CVC |
0.1397 USD |
0.1330 USD |
0.1405 USD |
0.1339 USD |
| 2024-10-20 |
0.1391 USD |
9,023.4116 CVC |
0.1379 USD |
0.1361 USD |
0.1397 USD |
0.1388 USD |
| 2024-10-19 |
0.1393 USD |
14,394.0787 CVC |
0.1414 USD |
0.1386 USD |
0.1414 USD |
0.1386 USD |
| 2024-10-18 |
0.1403 USD |
14,899.1198 CVC |
0.1392 USD |
0.1389 USD |
0.1430 USD |
0.1406 USD |
| 2024-10-17 |
0.1408 USD |
10,694.9021 CVC |
0.1421 USD |
0.1380 USD |
0.1431 USD |
0.1389 USD |
| 2024-10-16 |
0.1453 USD |
60,192.8143 CVC |
0.1492 USD |
0.1420 USD |
0.1539 USD |
0.1443 USD |
| 2024-10-15 |
0.1494 USD |
70,915.3103 CVC |
0.1558 USD |
0.1450 USD |
0.1562 USD |
0.1469 USD |
| 2024-10-14 |
0.1539 USD |
35,052.9819 CVC |
0.1515 USD |
0.1514 USD |
0.1576 USD |
0.1544 USD |
| 2024-10-13 |
0.1528 USD |
51,157.8516 CVC |
0.1582 USD |
0.1499 USD |
0.1587 USD |
0.1499 USD |
| 2024-10-12 |
0.1588 USD |
33,678.4599 CVC |
0.1614 USD |
0.1561 USD |
0.1629 USD |
0.1586 USD |
| 2024-10-11 |
0.1586 USD |
58,193.2514 CVC |
0.1560 USD |
0.1530 USD |
0.1613 USD |
0.1613 USD |
| 2024-10-10 |
0.1612 USD |
58,328.0813 CVC |
0.1588 USD |
0.1518 USD |
0.1663 USD |
0.1534 USD |
| 2024-10-09 |
0.1600 USD |
74,370.4443 CVC |
0.1704 USD |
0.1560 USD |
0.1710 USD |
0.1573 USD |
| 2024-10-08 |
0.1747 USD |
250,180.1369 CVC |
0.1888 USD |
0.1628 USD |
0.1906 USD |
0.1629 USD |
| 2024-10-07 |
0.1988 USD |
337,680.5906 CVC |
0.2015 USD |
0.1748 USD |
0.2233 USD |
0.1778 USD |
| 2024-10-06 |
0.2213 USD |
660,496.7257 CVC |
0.1804 USD |
0.1778 USD |
0.2586 USD |
0.2096 USD |
| 2024-10-05 |
0.1815 USD |
334,724.1129 CVC |
0.1808 USD |
0.1688 USD |
0.1962 USD |
0.1824 USD |
| 2024-10-04 |
0.1603 USD |
186,357.1094 CVC |
0.1294 USD |
0.1279 USD |
0.1706 USD |
0.1645 USD |