Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-04 |
0.1394 USD |
630,229.1917 CVC |
0.1035 USD |
0.1000 USD |
0.2445 USD |
0.1001 USD |
| 2022-12-03 |
0.1050 USD |
24,452.2241 CVC |
0.1021 USD |
0.1010 USD |
0.1086 USD |
0.1080 USD |
| 2022-12-02 |
0.1051 USD |
24,062.7072 CVC |
0.1051 USD |
0.1050 USD |
0.1166 USD |
0.1166 USD |
| 2022-12-01 |
0.1091 USD |
1,109.7968 CVC |
0.1040 USD |
0.1038 USD |
0.1165 USD |
0.1165 USD |
| 2022-11-30 |
0.1107 USD |
4,631.7453 CVC |
0.1137 USD |
0.1030 USD |
0.1139 USD |
0.1139 USD |
| 2022-11-29 |
0.1058 USD |
1,154.1077 CVC |
0.1005 USD |
0.1003 USD |
0.1139 USD |
0.1004 USD |
| 2022-11-28 |
0.1016 USD |
14,513.6489 CVC |
0.0956 USD |
0.0939 USD |
0.1139 USD |
0.1012 USD |
| 2022-11-27 |
0.1055 USD |
106.1962 CVC |
0.1055 USD |
0.1055 USD |
0.1055 USD |
0.1055 USD |
| 2022-11-26 |
0.1047 USD |
2,841.7274 CVC |
0.1039 USD |
0.1003 USD |
0.1055 USD |
0.1003 USD |
| 2022-11-25 |
0.1042 USD |
5,923.7769 CVC |
0.1040 USD |
0.1040 USD |
0.1055 USD |
0.1054 USD |
| 2022-11-24 |
0.1032 USD |
8,924.4090 CVC |
0.1020 USD |
0.0995 USD |
0.1055 USD |
0.0995 USD |
| 2022-11-23 |
0.1015 USD |
24,270.1648 CVC |
0.1100 USD |
0.0982 USD |
0.1100 USD |
0.1013 USD |
| 2022-11-22 |
0.0938 USD |
2,250.8611 CVC |
0.0907 USD |
0.0907 USD |
0.0942 USD |
0.0942 USD |
| 2022-11-21 |
0.1016 USD |
574.1417 CVC |
0.0949 USD |
0.0895 USD |
0.1039 USD |
0.0895 USD |
| 2022-11-20 |
0.0895 USD |
1,375.7893 CVC |
0.0895 USD |
0.0895 USD |
0.0895 USD |
0.0895 USD |
| 2022-11-19 |
0.0857 USD |
36.0000 CVC |
0.0857 USD |
0.0857 USD |
0.0857 USD |
0.0857 USD |
| 2022-11-18 |
0.0930 USD |
2,573.5679 CVC |
0.0838 USD |
0.0838 USD |
0.1004 USD |
0.0852 USD |
| 2022-11-17 |
0.0873 USD |
830.9392 CVC |
0.0856 USD |
0.0836 USD |
0.0889 USD |
0.0889 USD |
| 2022-11-16 |
0.0993 USD |
2,620.6808 CVC |
0.1020 USD |
0.0853 USD |
0.1020 USD |
0.0853 USD |
| 2022-11-15 |
0.0968 USD |
529.8948 CVC |
0.1020 USD |
0.0836 USD |
0.1020 USD |
0.0836 USD |
| 2022-11-14 |
0.0919 USD |
3,687.2640 CVC |
0.0850 USD |
0.0850 USD |
0.1020 USD |
0.1020 USD |
| 2022-11-13 |
0.0864 USD |
824.9662 CVC |
0.1057 USD |
0.0814 USD |
0.1057 USD |
0.0842 USD |
| 2022-11-12 |
0.0845 USD |
865.7961 CVC |
0.0830 USD |
0.0821 USD |
0.0873 USD |
0.0872 USD |
| 2022-11-11 |
0.0967 USD |
22,942.3419 CVC |
0.1019 USD |
0.0855 USD |
0.1494 USD |
0.1239 USD |
| 2022-11-10 |
0.1078 USD |
44,164.3813 CVC |
0.1056 USD |
0.0760 USD |
0.2699 USD |
0.1074 USD |
| 2022-11-09 |
0.1021 USD |
30,445.5546 CVC |
0.1053 USD |
0.0748 USD |
0.2767 USD |
0.0800 USD |
| 2022-11-08 |
0.1146 USD |
70,271.1584 CVC |
0.1343 USD |
0.0854 USD |
0.3090 USD |
0.1055 USD |
| 2022-11-07 |
0.1322 USD |
19,091.2910 CVC |
0.1297 USD |
0.1220 USD |
0.1358 USD |
0.1220 USD |
| 2022-11-06 |
0.1304 USD |
304.7885 CVC |
0.1319 USD |
0.1300 USD |
0.1319 USD |
0.1300 USD |
| 2022-11-05 |
0.1394 USD |
97,349.9076 CVC |
0.1332 USD |
0.1332 USD |
0.1419 USD |
0.1388 USD |
| 2022-11-04 |
0.1293 USD |
9,568.7219 CVC |
0.1265 USD |
0.1265 USD |
0.1315 USD |
0.1286 USD |