Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-03 |
0.1248 USD |
11,485.3355 CVC |
0.1248 USD |
0.1246 USD |
0.1264 USD |
0.1246 USD |
| 2022-11-02 |
0.1206 USD |
54,648.8376 CVC |
0.1219 USD |
0.1176 USD |
0.1220 USD |
0.1176 USD |
| 2022-11-01 |
0.1221 USD |
28,829.4004 CVC |
0.1223 USD |
0.1220 USD |
0.1232 USD |
0.1220 USD |
| 2022-10-31 |
0.1220 USD |
252.9472 CVC |
0.1217 USD |
0.1217 USD |
0.1240 USD |
0.1229 USD |
| 2022-10-30 |
0.1256 USD |
9,730.6707 CVC |
0.1277 USD |
0.1238 USD |
0.1277 USD |
0.1238 USD |
| 2022-10-29 |
0.1267 USD |
3,724.2237 CVC |
0.1259 USD |
0.1259 USD |
0.1296 USD |
0.1275 USD |
| 2022-10-28 |
0.0000 USD |
0.0000 CVC |
0.1234 USD |
0.1234 USD |
0.1234 USD |
0.1234 USD |
| 2022-10-27 |
0.1237 USD |
17,642.1026 CVC |
0.1268 USD |
0.1234 USD |
0.1280 USD |
0.1234 USD |
| 2022-10-26 |
0.1238 USD |
6,085.8549 CVC |
0.1243 USD |
0.1234 USD |
0.1243 USD |
0.1237 USD |
| 2022-10-25 |
0.1193 USD |
9,053.2137 CVC |
0.1181 USD |
0.1180 USD |
0.1225 USD |
0.1225 USD |
| 2022-10-24 |
0.1175 USD |
3,920.6034 CVC |
0.1179 USD |
0.1168 USD |
0.1179 USD |
0.1178 USD |
| 2022-10-23 |
0.1178 USD |
1,910.9107 CVC |
0.1164 USD |
0.1155 USD |
0.1180 USD |
0.1180 USD |
| 2022-10-22 |
0.1158 USD |
173.7423 CVC |
0.1162 USD |
0.1156 USD |
0.1162 USD |
0.1159 USD |
| 2022-10-21 |
0.1131 USD |
1,128.2242 CVC |
0.1116 USD |
0.1116 USD |
0.1141 USD |
0.1141 USD |
| 2022-10-20 |
0.1164 USD |
365.8166 CVC |
0.1166 USD |
0.1144 USD |
0.1169 USD |
0.1144 USD |
| 2022-10-19 |
0.0000 USD |
0.0000 CVC |
0.1191 USD |
0.1191 USD |
0.1191 USD |
0.1191 USD |
| 2022-10-18 |
0.1200 USD |
60,039.9423 CVC |
0.1194 USD |
0.1191 USD |
0.1210 USD |
0.1191 USD |
| 2022-10-17 |
0.1329 USD |
387,816.3005 CVC |
0.1186 USD |
0.1184 USD |
0.3090 USD |
0.1205 USD |
| 2022-10-16 |
0.1190 USD |
41.3959 CVC |
0.1190 USD |
0.1190 USD |
0.1190 USD |
0.1190 USD |
| 2022-10-15 |
0.1151 USD |
1,265.5408 CVC |
0.1156 USD |
0.1141 USD |
0.1156 USD |
0.1147 USD |