Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
0.1072 USD |
5,550.4391 CVC |
0.1065 USD |
0.1058 USD |
0.1081 USD |
0.1081 USD |
| 2023-01-22 |
0.1133 USD |
66,387.4593 CVC |
0.1047 USD |
0.1013 USD |
0.1250 USD |
0.1063 USD |
| 2023-01-21 |
0.1074 USD |
43,545.1967 CVC |
0.1066 USD |
0.0994 USD |
0.1200 USD |
0.1024 USD |
| 2023-01-20 |
0.0975 USD |
29,249.2061 CVC |
0.0985 USD |
0.0954 USD |
0.1101 USD |
0.1049 USD |
| 2023-01-19 |
0.0974 USD |
17,492.9898 CVC |
0.1000 USD |
0.0956 USD |
0.1004 USD |
0.1004 USD |
| 2023-01-18 |
0.1036 USD |
33,802.8234 CVC |
0.1024 USD |
0.0992 USD |
0.1085 USD |
0.0992 USD |
| 2023-01-17 |
0.1068 USD |
31,324.1005 CVC |
0.1015 USD |
0.0991 USD |
0.1179 USD |
0.0998 USD |
| 2023-01-16 |
0.1043 USD |
96,511.8212 CVC |
0.1200 USD |
0.0978 USD |
0.1200 USD |
0.1133 USD |
| 2023-01-15 |
0.1176 USD |
104,946.8610 CVC |
0.0878 USD |
0.0878 USD |
0.1448 USD |
0.1200 USD |
| 2023-01-14 |
0.0978 USD |
31,231.8256 CVC |
0.0996 USD |
0.0904 USD |
0.0999 USD |
0.0989 USD |
| 2023-01-13 |
0.0900 USD |
10,361.8385 CVC |
0.0877 USD |
0.0861 USD |
0.1000 USD |
0.0883 USD |
| 2023-01-12 |
0.0867 USD |
31,643.8288 CVC |
0.0859 USD |
0.0821 USD |
0.1047 USD |
0.0877 USD |
| 2023-01-11 |
0.0834 USD |
6,232.1396 CVC |
0.0858 USD |
0.0808 USD |
0.0874 USD |
0.0874 USD |
| 2023-01-10 |
0.0881 USD |
46,208.8736 CVC |
0.0828 USD |
0.0828 USD |
0.0960 USD |
0.0877 USD |
| 2023-01-09 |
0.0808 USD |
35,464.4103 CVC |
0.0799 USD |
0.0794 USD |
0.0831 USD |
0.0826 USD |
| 2023-01-08 |
0.0781 USD |
1,569.9724 CVC |
0.0805 USD |
0.0764 USD |
0.0805 USD |
0.0800 USD |
| 2023-01-07 |
0.0794 USD |
9,967.0548 CVC |
0.0787 USD |
0.0760 USD |
0.0805 USD |
0.0804 USD |
| 2023-01-06 |
0.0770 USD |
17,192.5956 CVC |
0.0776 USD |
0.0754 USD |
0.0798 USD |
0.0785 USD |
| 2023-01-05 |
0.0789 USD |
11,306.5691 CVC |
0.0794 USD |
0.0776 USD |
0.0794 USD |
0.0776 USD |
| 2023-01-04 |
0.0805 USD |
38,335.2277 CVC |
0.0774 USD |
0.0767 USD |
0.0857 USD |
0.0808 USD |
| 2023-01-03 |
0.0796 USD |
8,036.4606 CVC |
0.0866 USD |
0.0759 USD |
0.0874 USD |
0.0864 USD |
| 2023-01-02 |
0.0787 USD |
18,530.9253 CVC |
0.0783 USD |
0.0702 USD |
0.0835 USD |
0.0807 USD |
| 2023-01-01 |
0.0724 USD |
26,218.1194 CVC |
0.0750 USD |
0.0667 USD |
0.0819 USD |
0.0784 USD |
| 2022-12-31 |
0.0762 USD |
54,199.8852 CVC |
0.0711 USD |
0.0581 USD |
0.0911 USD |
0.0714 USD |
| 2022-12-30 |
0.0738 USD |
18,216.1532 CVC |
0.0732 USD |
0.0712 USD |
0.0758 USD |
0.0712 USD |
| 2022-12-29 |
0.0740 USD |
14,834.2595 CVC |
0.0751 USD |
0.0706 USD |
0.0787 USD |
0.0706 USD |
| 2022-12-28 |
0.0784 USD |
25,468.2201 CVC |
0.0793 USD |
0.0735 USD |
0.0882 USD |
0.0774 USD |
| 2022-12-27 |
0.0799 USD |
10,222.6418 CVC |
0.0863 USD |
0.0793 USD |
0.0863 USD |
0.0793 USD |
| 2022-12-26 |
0.0845 USD |
6,442.2833 CVC |
0.0824 USD |
0.0814 USD |
0.0910 USD |
0.0852 USD |
| 2022-12-25 |
0.0841 USD |
567.1646 CVC |
0.0877 USD |
0.0818 USD |
0.0877 USD |
0.0842 USD |
| 2022-12-24 |
0.0877 USD |
4,762.3279 CVC |
0.0837 USD |
0.0819 USD |
0.0899 USD |
0.0855 USD |