Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-23 |
0.0833 USD |
34,295.3911 CVC |
0.0859 USD |
0.0793 USD |
0.0899 USD |
0.0846 USD |
| 2022-12-22 |
0.0868 USD |
4,048.3899 CVC |
0.0800 USD |
0.0800 USD |
0.0900 USD |
0.0841 USD |
| 2022-12-21 |
0.0816 USD |
2,671.4063 CVC |
0.0911 USD |
0.0794 USD |
0.0911 USD |
0.0800 USD |
| 2022-12-20 |
0.0853 USD |
5,054.7904 CVC |
0.0883 USD |
0.0824 USD |
0.0911 USD |
0.0905 USD |
| 2022-12-19 |
0.0860 USD |
6,455.9529 CVC |
0.0891 USD |
0.0804 USD |
0.0891 USD |
0.0804 USD |
| 2022-12-18 |
0.0853 USD |
32,361.1571 CVC |
0.0960 USD |
0.0773 USD |
0.0960 USD |
0.0807 USD |
| 2022-12-17 |
0.0924 USD |
8,399.7797 CVC |
0.0954 USD |
0.0852 USD |
0.0960 USD |
0.0960 USD |
| 2022-12-16 |
0.1006 USD |
22,086.8483 CVC |
0.0987 USD |
0.0969 USD |
0.1050 USD |
0.1000 USD |
| 2022-12-15 |
0.0934 USD |
20,818.8153 CVC |
0.0984 USD |
0.0901 USD |
0.0999 USD |
0.0999 USD |
| 2022-12-14 |
0.0933 USD |
55,192.4092 CVC |
0.0970 USD |
0.0821 USD |
0.1014 USD |
0.0954 USD |
| 2022-12-13 |
0.0949 USD |
3,290.6914 CVC |
0.0945 USD |
0.0944 USD |
0.0998 USD |
0.0970 USD |
| 2022-12-12 |
0.0970 USD |
35,064.6510 CVC |
0.1037 USD |
0.0944 USD |
0.1037 USD |
0.0944 USD |
| 2022-12-11 |
0.1087 USD |
25,795.6166 CVC |
0.1046 USD |
0.0992 USD |
0.1200 USD |
0.1081 USD |
| 2022-12-10 |
0.1047 USD |
36,651.4257 CVC |
0.0956 USD |
0.0956 USD |
0.1199 USD |
0.0970 USD |
| 2022-12-09 |
0.0973 USD |
3,782.8517 CVC |
0.0976 USD |
0.0956 USD |
0.0977 USD |
0.0956 USD |
| 2022-12-08 |
0.0957 USD |
6,030.4411 CVC |
0.0964 USD |
0.0949 USD |
0.1021 USD |
0.0968 USD |
| 2022-12-07 |
0.1066 USD |
3,491,000.5330 CVC |
0.1039 USD |
0.0883 USD |
0.2100 USD |
0.0957 USD |
| 2022-12-06 |
0.1004 USD |
70,473.0997 CVC |
0.1003 USD |
0.0996 USD |
0.1045 USD |
0.1000 USD |
| 2022-12-05 |
0.1018 USD |
26,379.1880 CVC |
0.1033 USD |
0.1000 USD |
0.1073 USD |
0.1010 USD |