Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.0870 USD |
102,500.5894 CVC |
0.0872 USD |
0.0859 USD |
0.1046 USD |
0.0873 USD |
| 2023-05-21 |
0.0898 USD |
18,052.3762 CVC |
0.0909 USD |
0.0885 USD |
0.0909 USD |
0.0885 USD |
| 2023-05-20 |
0.0906 USD |
1,039.9611 CVC |
0.0895 USD |
0.0895 USD |
0.0909 USD |
0.0908 USD |
| 2023-05-19 |
0.0899 USD |
7,162.3170 CVC |
0.0898 USD |
0.0888 USD |
0.0908 USD |
0.0901 USD |
| 2023-05-18 |
0.0906 USD |
18,745.0986 CVC |
0.0902 USD |
0.0893 USD |
0.0944 USD |
0.0934 USD |
| 2023-05-17 |
0.0922 USD |
35,531.5311 CVC |
0.0895 USD |
0.0884 USD |
0.0949 USD |
0.0897 USD |
| 2023-05-16 |
0.0893 USD |
1,937.7045 CVC |
0.0891 USD |
0.0880 USD |
0.0901 USD |
0.0901 USD |
| 2023-05-15 |
0.0893 USD |
35,785.7096 CVC |
0.0890 USD |
0.0885 USD |
0.0900 USD |
0.0885 USD |
| 2023-05-14 |
0.0878 USD |
22,964.1340 CVC |
0.0873 USD |
0.0847 USD |
0.0888 USD |
0.0886 USD |
| 2023-05-13 |
0.0881 USD |
8,588.0105 CVC |
0.0884 USD |
0.0873 USD |
0.0884 USD |
0.0880 USD |
| 2023-05-12 |
0.0875 USD |
10,721.4643 CVC |
0.0892 USD |
0.0854 USD |
0.0919 USD |
0.0876 USD |
| 2023-05-11 |
0.0992 USD |
56,109.8568 CVC |
0.0971 USD |
0.0898 USD |
0.1113 USD |
0.0975 USD |
| 2023-05-10 |
0.0928 USD |
4,016.1062 CVC |
0.0912 USD |
0.0908 USD |
0.0959 USD |
0.0938 USD |
| 2023-05-09 |
0.0922 USD |
5,717.8635 CVC |
0.0905 USD |
0.0902 USD |
0.0955 USD |
0.0955 USD |
| 2023-05-08 |
0.0935 USD |
10,459.1365 CVC |
0.0979 USD |
0.0892 USD |
0.0986 USD |
0.0909 USD |
| 2023-05-07 |
0.0991 USD |
1,995.0253 CVC |
0.0991 USD |
0.0991 USD |
0.0993 USD |
0.0993 USD |
| 2023-05-06 |
0.1001 USD |
515.6658 CVC |
0.1001 USD |
0.0983 USD |
0.1010 USD |
0.0983 USD |
| 2023-05-05 |
0.1003 USD |
2,072.0297 CVC |
0.1004 USD |
0.1003 USD |
0.1004 USD |
0.1003 USD |
| 2023-05-04 |
0.0999 USD |
1,780.3666 CVC |
0.1013 USD |
0.0986 USD |
0.1013 USD |
0.0999 USD |
| 2023-05-03 |
0.0988 USD |
1,649.1421 CVC |
0.1000 USD |
0.0988 USD |
0.1000 USD |
0.0988 USD |
| 2023-05-02 |
0.0985 USD |
2,076.5970 CVC |
0.0987 USD |
0.0984 USD |
0.0987 USD |
0.0986 USD |
| 2023-05-01 |
0.1003 USD |
3,125.4650 CVC |
0.1029 USD |
0.0992 USD |
0.1029 USD |
0.1005 USD |
| 2023-04-30 |
0.1030 USD |
5,952.9653 CVC |
0.1033 USD |
0.1019 USD |
0.1033 USD |
0.1019 USD |
| 2023-04-29 |
0.1039 USD |
954.9330 CVC |
0.1034 USD |
0.1034 USD |
0.1040 USD |
0.1040 USD |
| 2023-04-28 |
0.1016 USD |
1,634.4638 CVC |
0.1029 USD |
0.1013 USD |
0.1031 USD |
0.1024 USD |
| 2023-04-27 |
0.1032 USD |
20,379.2801 CVC |
0.1021 USD |
0.1013 USD |
0.1041 USD |
0.1033 USD |
| 2023-04-26 |
0.1012 USD |
6,404.3579 CVC |
0.1028 USD |
0.0984 USD |
0.1064 USD |
0.0984 USD |
| 2023-04-25 |
0.1019 USD |
7,970.2303 CVC |
0.1036 USD |
0.1000 USD |
0.1036 USD |
0.1028 USD |
| 2023-04-24 |
0.1035 USD |
21,926.0772 CVC |
0.1059 USD |
0.1008 USD |
0.1083 USD |
0.1033 USD |
| 2023-04-23 |
0.1071 USD |
11,757.4871 CVC |
0.1100 USD |
0.1008 USD |
0.1100 USD |
0.1040 USD |
| 2023-04-22 |
0.1102 USD |
57,292.2763 CVC |
0.1145 USD |
0.1075 USD |
0.1159 USD |
0.1089 USD |
| 2023-04-21 |
0.1192 USD |
82,008.9831 CVC |
0.1127 USD |
0.1124 USD |
0.1270 USD |
0.1155 USD |
| 2023-04-20 |
0.1185 USD |
207,751.3521 CVC |
0.1054 USD |
0.1050 USD |
0.1248 USD |
0.1103 USD |
| 2023-04-19 |
0.1072 USD |
11,567.0034 CVC |
0.1063 USD |
0.1063 USD |
0.1119 USD |
0.1082 USD |
| 2023-04-18 |
0.1121 USD |
8,019.7608 CVC |
0.1113 USD |
0.1112 USD |
0.1153 USD |
0.1153 USD |
| 2023-04-17 |
0.1112 USD |
9,581.6515 CVC |
0.1130 USD |
0.1068 USD |
0.1150 USD |
0.1146 USD |
| 2023-04-16 |
0.1175 USD |
27,479.4834 CVC |
0.1131 USD |
0.1080 USD |
0.1194 USD |
0.1146 USD |
| 2023-04-15 |
0.1107 USD |
2,690.6133 CVC |
0.1109 USD |
0.1095 USD |
0.1130 USD |
0.1124 USD |
| 2023-04-14 |
0.1114 USD |
8,613.9099 CVC |
0.1119 USD |
0.1066 USD |
0.1160 USD |
0.1125 USD |
| 2023-04-13 |
0.1105 USD |
10,305.1050 CVC |
0.1064 USD |
0.1064 USD |
0.1114 USD |
0.1110 USD |
| 2023-04-12 |
0.1119 USD |
20,617.3106 CVC |
0.1122 USD |
0.1065 USD |
0.1164 USD |
0.1065 USD |
| 2023-04-11 |
0.1102 USD |
8,316.1251 CVC |
0.1111 USD |
0.1088 USD |
0.1120 USD |
0.1095 USD |
| 2023-04-10 |
0.1089 USD |
10,467.4845 CVC |
0.1084 USD |
0.1077 USD |
0.1111 USD |
0.1111 USD |
| 2023-04-09 |
0.1072 USD |
753.6832 CVC |
0.1075 USD |
0.1058 USD |
0.1084 USD |
0.1060 USD |
| 2023-04-08 |
0.1087 USD |
8,078.8616 CVC |
0.1086 USD |
0.1054 USD |
0.1110 USD |
0.1078 USD |
| 2023-04-07 |
0.1104 USD |
47,347.6430 CVC |
0.1116 USD |
0.1002 USD |
0.1195 USD |
0.1123 USD |
| 2023-04-06 |
0.1210 USD |
135,635.1743 CVC |
0.1123 USD |
0.1095 USD |
0.1282 USD |
0.1155 USD |
| 2023-04-05 |
0.1095 USD |
9,380.4525 CVC |
0.1083 USD |
0.1048 USD |
0.1120 USD |
0.1103 USD |
| 2023-04-04 |
0.1058 USD |
2,009.5212 CVC |
0.1042 USD |
0.1030 USD |
0.1073 USD |
0.1073 USD |
| 2023-04-03 |
0.1044 USD |
19,246.2495 CVC |
0.1049 USD |
0.1026 USD |
0.1059 USD |
0.1026 USD |