Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-23 |
0.0868 USD |
8,345.6960 CVC |
0.0876 USD |
0.0848 USD |
0.0884 USD |
0.0870 USD |
| 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 |