Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0916 USD |
52,671.6209 CVC |
0.0922 USD |
0.0866 USD |
0.0981 USD |
0.0893 USD |
| 2023-07-11 |
0.1043 USD |
249,293.8028 CVC |
0.0834 USD |
0.0834 USD |
0.1378 USD |
0.0888 USD |
| 2023-07-10 |
0.0802 USD |
16,067.7703 CVC |
0.0811 USD |
0.0788 USD |
0.0823 USD |
0.0823 USD |
| 2023-07-09 |
0.0848 USD |
17,624.0922 CVC |
0.0830 USD |
0.0830 USD |
0.0905 USD |
0.0837 USD |
| 2023-07-08 |
0.0815 USD |
9,941.5892 CVC |
0.0825 USD |
0.0807 USD |
0.0826 USD |
0.0818 USD |
| 2023-07-07 |
0.0827 USD |
2,488.3333 CVC |
0.0817 USD |
0.0806 USD |
0.0840 USD |
0.0836 USD |
| 2023-07-06 |
0.0837 USD |
8,842.2507 CVC |
0.0842 USD |
0.0826 USD |
0.0851 USD |
0.0833 USD |
| 2023-07-05 |
0.0894 USD |
6,528.7732 CVC |
0.0879 USD |
0.0847 USD |
0.0921 USD |
0.0847 USD |
| 2023-07-04 |
0.0892 USD |
46,626.7505 CVC |
0.0844 USD |
0.0839 USD |
0.0957 USD |
0.0876 USD |
| 2023-07-03 |
0.0851 USD |
4,759.0981 CVC |
0.0846 USD |
0.0844 USD |
0.0864 USD |
0.0864 USD |
| 2023-07-02 |
0.0834 USD |
12,277.8021 CVC |
0.0843 USD |
0.0830 USD |
0.0859 USD |
0.0834 USD |
| 2023-07-01 |
0.1396 USD |
292,915.0812 CVC |
0.0833 USD |
0.0801 USD |
0.2280 USD |
0.0836 USD |
| 2023-06-30 |
0.0809 USD |
6,469.0379 CVC |
0.0797 USD |
0.0782 USD |
0.0839 USD |
0.0839 USD |
| 2023-06-29 |
0.0812 USD |
1,091.4316 CVC |
0.0810 USD |
0.0800 USD |
0.0817 USD |
0.0803 USD |
| 2023-06-28 |
0.0830 USD |
6,929.5602 CVC |
0.0834 USD |
0.0790 USD |
0.0869 USD |
0.0790 USD |
| 2023-06-27 |
0.0846 USD |
14,041.0204 CVC |
0.0811 USD |
0.0811 USD |
0.0854 USD |
0.0846 USD |
| 2023-06-26 |
0.0823 USD |
3,450.4028 CVC |
0.0812 USD |
0.0804 USD |
0.0850 USD |
0.0804 USD |
| 2023-06-25 |
0.0838 USD |
13,022.0910 CVC |
0.0844 USD |
0.0812 USD |
0.0848 USD |
0.0812 USD |
| 2023-06-24 |
0.0823 USD |
5,404.5786 CVC |
0.0798 USD |
0.0798 USD |
0.0838 USD |
0.0834 USD |
| 2023-06-23 |
0.0805 USD |
1,478.8241 CVC |
0.0786 USD |
0.0786 USD |
0.0815 USD |
0.0815 USD |
| 2023-06-22 |
0.0772 USD |
6,913.6400 CVC |
0.0763 USD |
0.0762 USD |
0.0784 USD |
0.0763 USD |
| 2023-06-21 |
0.0745 USD |
58,966.0825 CVC |
0.0737 USD |
0.0714 USD |
0.0766 USD |
0.0759 USD |
| 2023-06-20 |
0.0716 USD |
11,310.1758 CVC |
0.0705 USD |
0.0705 USD |
0.0729 USD |
0.0725 USD |
| 2023-06-19 |
0.0698 USD |
44,443.7082 CVC |
0.0721 USD |
0.0683 USD |
0.0737 USD |
0.0713 USD |
| 2023-06-18 |
0.0711 USD |
446.8965 CVC |
0.0711 USD |
0.0711 USD |
0.0712 USD |
0.0712 USD |
| 2023-06-17 |
0.0718 USD |
4,613.9922 CVC |
0.0699 USD |
0.0699 USD |
0.0726 USD |
0.0725 USD |
| 2023-06-16 |
0.0699 USD |
5,618.2553 CVC |
0.0694 USD |
0.0681 USD |
0.0710 USD |
0.0701 USD |
| 2023-06-15 |
0.0691 USD |
21,057.4933 CVC |
0.0697 USD |
0.0676 USD |
0.0708 USD |
0.0708 USD |
| 2023-06-14 |
0.0711 USD |
5,309.3188 CVC |
0.0717 USD |
0.0709 USD |
0.0717 USD |
0.0712 USD |
| 2023-06-13 |
0.0716 USD |
20,978.1562 CVC |
0.0727 USD |
0.0708 USD |
0.0733 USD |
0.0709 USD |
| 2023-06-12 |
0.0694 USD |
10,613.1683 CVC |
0.0695 USD |
0.0692 USD |
0.0708 USD |
0.0707 USD |
| 2023-06-11 |
0.0707 USD |
5,183.9581 CVC |
0.0716 USD |
0.0701 USD |
0.0724 USD |
0.0712 USD |
| 2023-06-10 |
0.0726 USD |
10,482.6758 CVC |
0.0786 USD |
0.0677 USD |
0.0786 USD |
0.0703 USD |
| 2023-06-09 |
0.0788 USD |
2,558.6897 CVC |
0.0766 USD |
0.0765 USD |
0.0801 USD |
0.0791 USD |
| 2023-06-08 |
0.0784 USD |
11,777.7516 CVC |
0.0809 USD |
0.0766 USD |
0.0810 USD |
0.0810 USD |
| 2023-06-07 |
0.0804 USD |
18,251.5249 CVC |
0.0801 USD |
0.0763 USD |
0.0810 USD |
0.0799 USD |
| 2023-06-06 |
0.0801 USD |
5,365.2706 CVC |
0.0798 USD |
0.0784 USD |
0.0835 USD |
0.0823 USD |
| 2023-06-05 |
0.0810 USD |
20,381.4047 CVC |
0.0836 USD |
0.0798 USD |
0.0849 USD |
0.0805 USD |
| 2023-06-04 |
0.0850 USD |
344.1738 CVC |
0.0850 USD |
0.0850 USD |
0.0851 USD |
0.0851 USD |
| 2023-06-03 |
0.0854 USD |
174.8163 CVC |
0.0854 USD |
0.0854 USD |
0.0854 USD |
0.0854 USD |
| 2023-06-02 |
0.0837 USD |
8,821.3741 CVC |
0.0837 USD |
0.0837 USD |
0.0837 USD |
0.0837 USD |
| 2023-06-01 |
0.0836 USD |
9,736.8905 CVC |
0.0827 USD |
0.0827 USD |
0.0850 USD |
0.0837 USD |
| 2023-05-31 |
0.0841 USD |
2,689.8925 CVC |
0.0860 USD |
0.0835 USD |
0.0860 USD |
0.0836 USD |
| 2023-05-30 |
0.0857 USD |
1,447.3647 CVC |
0.0864 USD |
0.0855 USD |
0.0864 USD |
0.0855 USD |
| 2023-05-29 |
0.0862 USD |
1,386.1501 CVC |
0.0855 USD |
0.0855 USD |
0.0868 USD |
0.0857 USD |
| 2023-05-28 |
0.0866 USD |
4,778.8799 CVC |
0.0866 USD |
0.0866 USD |
0.0877 USD |
0.0877 USD |
| 2023-05-27 |
0.0851 USD |
1,175.3607 CVC |
0.0845 USD |
0.0845 USD |
0.0854 USD |
0.0854 USD |
| 2023-05-26 |
0.0841 USD |
2,293.7727 CVC |
0.0849 USD |
0.0833 USD |
0.0849 USD |
0.0842 USD |
| 2023-05-25 |
0.0833 USD |
15,273.8793 CVC |
0.0830 USD |
0.0827 USD |
0.0851 USD |
0.0851 USD |
| 2023-05-24 |
0.0867 USD |
7,329.7296 CVC |
0.0877 USD |
0.0847 USD |
0.0877 USD |
0.0847 USD |