Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
0.1082 USD |
21,589.8440 CVC |
0.1058 USD |
0.1036 USD |
0.1118 USD |
0.1064 USD |
| 2023-03-13 |
0.0989 USD |
30,893.2568 CVC |
0.0966 USD |
0.0963 USD |
0.1061 USD |
0.1061 USD |
| 2023-03-12 |
0.0894 USD |
11,564.7339 CVC |
0.0892 USD |
0.0881 USD |
0.0913 USD |
0.0910 USD |
| 2023-03-11 |
0.0892 USD |
16,803.3026 CVC |
0.0920 USD |
0.0881 USD |
0.0922 USD |
0.0890 USD |
| 2023-03-10 |
0.0873 USD |
9,387.6801 CVC |
0.0878 USD |
0.0860 USD |
0.0892 USD |
0.0884 USD |
| 2023-03-09 |
0.0944 USD |
33,255.8367 CVC |
0.0987 USD |
0.0870 USD |
0.0987 USD |
0.0870 USD |
| 2023-03-08 |
0.0997 USD |
42,121.9442 CVC |
0.1051 USD |
0.0968 USD |
0.1051 USD |
0.0982 USD |
| 2023-03-07 |
0.1080 USD |
16,032.8762 CVC |
0.1077 USD |
0.1028 USD |
0.1090 USD |
0.1034 USD |
| 2023-03-06 |
0.1095 USD |
51,140.4426 CVC |
0.1123 USD |
0.1071 USD |
0.1123 USD |
0.1073 USD |
| 2023-03-05 |
0.1111 USD |
9,420.5022 CVC |
0.1127 USD |
0.1093 USD |
0.1142 USD |
0.1133 USD |
| 2023-03-04 |
0.1155 USD |
2,046.2245 CVC |
0.1160 USD |
0.1106 USD |
0.1169 USD |
0.1116 USD |
| 2023-03-03 |
0.1170 USD |
19,625.2792 CVC |
0.1243 USD |
0.1157 USD |
0.1243 USD |
0.1180 USD |
| 2023-03-02 |
0.1240 USD |
7,249.2667 CVC |
0.1267 USD |
0.1167 USD |
0.1267 USD |
0.1244 USD |
| 2023-03-01 |
0.1295 USD |
12,952.2950 CVC |
0.1265 USD |
0.1207 USD |
0.1344 USD |
0.1321 USD |
| 2023-02-28 |
0.1271 USD |
17,519.5716 CVC |
0.1204 USD |
0.1190 USD |
0.1361 USD |
0.1265 USD |
| 2023-02-27 |
0.1167 USD |
11,249.0971 CVC |
0.1196 USD |
0.1136 USD |
0.1199 USD |
0.1177 USD |
| 2023-02-26 |
0.1201 USD |
8,441.7779 CVC |
0.1191 USD |
0.1191 USD |
0.1211 USD |
0.1211 USD |
| 2023-02-25 |
0.1195 USD |
43,375.1934 CVC |
0.1247 USD |
0.1159 USD |
0.1249 USD |
0.1191 USD |
| 2023-02-24 |
0.1330 USD |
103,115.7039 CVC |
0.1260 USD |
0.1260 USD |
0.1451 USD |
0.1296 USD |
| 2023-02-23 |
0.1220 USD |
16,447.6003 CVC |
0.1215 USD |
0.1187 USD |
0.1236 USD |
0.1204 USD |
| 2023-02-22 |
0.1173 USD |
14,490.8111 CVC |
0.1202 USD |
0.1135 USD |
0.1231 USD |
0.1154 USD |
| 2023-02-21 |
0.1221 USD |
22,050.3614 CVC |
0.1268 USD |
0.1198 USD |
0.1270 USD |
0.1198 USD |
| 2023-02-20 |
0.1216 USD |
12,140.4299 CVC |
0.1198 USD |
0.1173 USD |
0.1277 USD |
0.1254 USD |
| 2023-02-19 |
0.1192 USD |
6,575.6628 CVC |
0.1194 USD |
0.1174 USD |
0.1206 USD |
0.1174 USD |
| 2023-02-18 |
0.1192 USD |
1,695.4725 CVC |
0.1190 USD |
0.1184 USD |
0.1199 USD |
0.1199 USD |
| 2023-02-17 |
0.1168 USD |
5,317.1082 CVC |
0.1165 USD |
0.1153 USD |
0.1207 USD |
0.1207 USD |
| 2023-02-16 |
0.1160 USD |
52,529.7117 CVC |
0.1158 USD |
0.1078 USD |
0.1211 USD |
0.1160 USD |
| 2023-02-15 |
0.1123 USD |
32,683.5432 CVC |
0.1048 USD |
0.1043 USD |
0.1250 USD |
0.1146 USD |
| 2023-02-14 |
0.1050 USD |
8,057.2143 CVC |
0.1038 USD |
0.1001 USD |
0.1087 USD |
0.1067 USD |
| 2023-02-13 |
0.1025 USD |
52,889.8263 CVC |
0.1090 USD |
0.1000 USD |
0.1090 USD |
0.1001 USD |
| 2023-02-12 |
0.1115 USD |
101.1560 CVC |
0.1122 USD |
0.1109 USD |
0.1122 USD |
0.1109 USD |
| 2023-02-11 |
0.1111 USD |
33,754.1913 CVC |
0.1115 USD |
0.1106 USD |
0.1115 USD |
0.1113 USD |
| 2023-02-10 |
0.1116 USD |
149,316.1582 CVC |
0.1111 USD |
0.1111 USD |
0.1183 USD |
0.1111 USD |
| 2023-02-09 |
0.1337 USD |
144,110.6990 CVC |
0.1285 USD |
0.1124 USD |
0.1509 USD |
0.1180 USD |
| 2023-02-08 |
0.1239 USD |
96,685.8285 CVC |
0.1314 USD |
0.1167 USD |
0.1315 USD |
0.1207 USD |
| 2023-02-07 |
0.1175 USD |
6,805.2646 CVC |
0.1147 USD |
0.1147 USD |
0.1312 USD |
0.1167 USD |
| 2023-02-06 |
0.1165 USD |
1,753.2177 CVC |
0.1154 USD |
0.1150 USD |
0.1242 USD |
0.1156 USD |
| 2023-02-05 |
0.1194 USD |
46,014.6525 CVC |
0.1194 USD |
0.1099 USD |
0.1257 USD |
0.1208 USD |
| 2023-02-04 |
0.1152 USD |
55,597.2221 CVC |
0.1122 USD |
0.1009 USD |
0.1200 USD |
0.1157 USD |
| 2023-02-03 |
0.1114 USD |
5,346.4770 CVC |
0.1077 USD |
0.1077 USD |
0.1122 USD |
0.1122 USD |
| 2023-02-02 |
0.1098 USD |
10,768.3026 CVC |
0.1103 USD |
0.1011 USD |
0.1114 USD |
0.1076 USD |
| 2023-02-01 |
0.1009 USD |
35,221.0689 CVC |
0.1093 USD |
0.0848 USD |
0.1119 USD |
0.1033 USD |
| 2023-01-31 |
0.1059 USD |
1,590.3748 CVC |
0.1035 USD |
0.1024 USD |
0.1105 USD |
0.1071 USD |
| 2023-01-30 |
0.1088 USD |
10,966.3163 CVC |
0.1134 USD |
0.1023 USD |
0.1135 USD |
0.1066 USD |
| 2023-01-29 |
0.1122 USD |
28,409.8718 CVC |
0.1142 USD |
0.1056 USD |
0.1163 USD |
0.1108 USD |
| 2023-01-28 |
0.1144 USD |
22,492.3284 CVC |
0.1144 USD |
0.1110 USD |
0.1199 USD |
0.1111 USD |
| 2023-01-27 |
0.1074 USD |
37,847.2697 CVC |
0.1082 USD |
0.1038 USD |
0.1167 USD |
0.1140 USD |
| 2023-01-26 |
0.1071 USD |
23,455.2386 CVC |
0.1079 USD |
0.1070 USD |
0.1082 USD |
0.1082 USD |
| 2023-01-25 |
0.1050 USD |
6,215.8376 CVC |
0.1000 USD |
0.0985 USD |
0.1083 USD |
0.1052 USD |
| 2023-01-24 |
0.1090 USD |
81,114.9293 CVC |
0.1100 USD |
0.0923 USD |
0.1175 USD |
0.1035 USD |