Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.1815 USD |
334,724.1129 CVC |
0.1808 USD |
0.1688 USD |
0.1962 USD |
0.1824 USD |
| 2024-10-04 |
0.1603 USD |
186,357.1094 CVC |
0.1294 USD |
0.1279 USD |
0.1706 USD |
0.1645 USD |
| 2024-10-03 |
0.1342 USD |
53,365.1566 CVC |
0.1385 USD |
0.1248 USD |
0.1426 USD |
0.1299 USD |
| 2024-10-02 |
0.1360 USD |
142,710.5339 CVC |
0.1299 USD |
0.1258 USD |
0.1449 USD |
0.1378 USD |
| 2024-10-01 |
0.1324 USD |
124,599.4081 CVC |
0.1192 USD |
0.1188 USD |
0.1398 USD |
0.1214 USD |
| 2024-09-30 |
0.1236 USD |
26,231.8514 CVC |
0.1226 USD |
0.1194 USD |
0.1305 USD |
0.1194 USD |
| 2024-09-29 |
0.1234 USD |
22,895.1018 CVC |
0.1246 USD |
0.1230 USD |
0.1264 USD |
0.1260 USD |
| 2024-09-28 |
0.1243 USD |
13,261.7920 CVC |
0.1270 USD |
0.1235 USD |
0.1279 USD |
0.1241 USD |
| 2024-09-27 |
0.1276 USD |
11,187.0506 CVC |
0.1285 USD |
0.1255 USD |
0.1307 USD |
0.1284 USD |
| 2024-09-26 |
0.1273 USD |
12,753.9738 CVC |
0.1276 USD |
0.1223 USD |
0.1297 USD |
0.1289 USD |
| 2024-09-25 |
0.1262 USD |
29,133.8330 CVC |
0.1265 USD |
0.1232 USD |
0.1330 USD |
0.1232 USD |
| 2024-09-24 |
0.1230 USD |
12,711.2280 CVC |
0.1280 USD |
0.1218 USD |
0.1284 USD |
0.1284 USD |
| 2024-09-23 |
0.1230 USD |
9,730.7329 CVC |
0.1257 USD |
0.1223 USD |
0.1258 USD |
0.1241 USD |
| 2024-09-22 |
0.1263 USD |
210,810.7819 CVC |
0.1228 USD |
0.1166 USD |
0.1375 USD |
0.1276 USD |
| 2024-09-21 |
0.1214 USD |
361,172.1268 CVC |
0.1179 USD |
0.1175 USD |
0.1334 USD |
0.1222 USD |
| 2024-09-20 |
0.1160 USD |
74,321.0430 CVC |
0.1113 USD |
0.1087 USD |
0.1268 USD |
0.1122 USD |
| 2024-09-19 |
0.1123 USD |
53,963.9648 CVC |
0.1104 USD |
0.1063 USD |
0.1221 USD |
0.1106 USD |
| 2024-09-18 |
0.1076 USD |
20,160.9164 CVC |
0.1078 USD |
0.1041 USD |
0.1109 USD |
0.1105 USD |
| 2024-09-17 |
0.1159 USD |
88,663.5167 CVC |
0.1109 USD |
0.1088 USD |
0.1221 USD |
0.1119 USD |
| 2024-09-16 |
0.1133 USD |
90,568.6826 CVC |
0.1103 USD |
0.1027 USD |
0.1246 USD |
0.1048 USD |
| 2024-09-15 |
0.1068 USD |
2,999.3994 CVC |
0.1067 USD |
0.1051 USD |
0.1080 USD |
0.1051 USD |
| 2024-09-14 |
0.1070 USD |
14,488.3069 CVC |
0.1083 USD |
0.1069 USD |
0.1097 USD |
0.1072 USD |
| 2024-09-13 |
0.1147 USD |
24,491.5659 CVC |
0.1145 USD |
0.1070 USD |
0.1165 USD |
0.1083 USD |
| 2024-09-12 |
0.1145 USD |
64,383.9385 CVC |
0.1118 USD |
0.1070 USD |
0.1298 USD |
0.1144 USD |
| 2024-09-11 |
0.1094 USD |
157,410.4457 CVC |
0.1022 USD |
0.1018 USD |
0.1152 USD |
0.1123 USD |
| 2024-09-10 |
0.1026 USD |
9,086.8388 CVC |
0.1026 USD |
0.1013 USD |
0.1065 USD |
0.1024 USD |
| 2024-09-09 |
0.1040 USD |
167,336.4928 CVC |
0.1036 USD |
0.0985 USD |
0.1069 USD |
0.1039 USD |
| 2024-09-08 |
0.1082 USD |
110,253.1035 CVC |
0.0901 USD |
0.0901 USD |
0.1140 USD |
0.1100 USD |
| 2024-09-07 |
0.0897 USD |
4,955.6809 CVC |
0.0894 USD |
0.0888 USD |
0.0899 USD |
0.0888 USD |
| 2024-09-06 |
0.0907 USD |
2,689.6130 CVC |
0.0901 USD |
0.0883 USD |
0.0937 USD |
0.0883 USD |
| 2024-09-05 |
0.0000 USD |
0.0000 CVC |
0.0899 USD |
0.0899 USD |
0.0899 USD |
0.0899 USD |
| 2024-09-04 |
0.0872 USD |
9,518.6889 CVC |
0.0872 USD |
0.0851 USD |
0.0912 USD |
0.0899 USD |
| 2024-09-03 |
0.0919 USD |
3,184.5830 CVC |
0.0924 USD |
0.0892 USD |
0.0951 USD |
0.0892 USD |
| 2024-09-02 |
0.0890 USD |
3,620.9675 CVC |
0.0887 USD |
0.0872 USD |
0.0909 USD |
0.0909 USD |
| 2024-09-01 |
0.0896 USD |
5,939.7724 CVC |
0.0913 USD |
0.0882 USD |
0.0913 USD |
0.0882 USD |
| 2024-08-31 |
0.0922 USD |
130.5067 CVC |
0.0917 USD |
0.0917 USD |
0.0927 USD |
0.0927 USD |
| 2024-08-30 |
0.0919 USD |
4,212.2353 CVC |
0.0911 USD |
0.0891 USD |
0.0929 USD |
0.0924 USD |
| 2024-08-29 |
0.0924 USD |
1,956.8104 CVC |
0.0910 USD |
0.0910 USD |
0.0940 USD |
0.0910 USD |
| 2024-08-28 |
0.0915 USD |
6,138.8178 CVC |
0.0919 USD |
0.0890 USD |
0.0946 USD |
0.0913 USD |
| 2024-08-27 |
0.0957 USD |
4,946.8916 CVC |
0.0978 USD |
0.0929 USD |
0.0978 USD |
0.0929 USD |
| 2024-08-26 |
0.0982 USD |
2,514.9102 CVC |
0.0988 USD |
0.0971 USD |
0.0990 USD |
0.0983 USD |
| 2024-08-25 |
0.1004 USD |
13,537.3408 CVC |
0.0999 USD |
0.0993 USD |
0.1015 USD |
0.1003 USD |
| 2024-08-24 |
0.1039 USD |
4,958.7184 CVC |
0.1020 USD |
0.1020 USD |
0.1050 USD |
0.1031 USD |
| 2024-08-23 |
0.1003 USD |
10,625.6615 CVC |
0.0969 USD |
0.0969 USD |
0.1031 USD |
0.1029 USD |
| 2024-08-22 |
0.0966 USD |
6,797.2616 CVC |
0.0978 USD |
0.0954 USD |
0.0983 USD |
0.0954 USD |
| 2024-08-21 |
0.0965 USD |
8,262.7521 CVC |
0.0926 USD |
0.0926 USD |
0.0988 USD |
0.0984 USD |
| 2024-08-20 |
0.0934 USD |
27,213.9291 CVC |
0.0954 USD |
0.0925 USD |
0.0963 USD |
0.0940 USD |
| 2024-08-19 |
0.0970 USD |
54,845.3297 CVC |
0.0892 USD |
0.0892 USD |
0.1047 USD |
0.1004 USD |
| 2024-08-18 |
0.0893 USD |
15,275.1369 CVC |
0.0888 USD |
0.0880 USD |
0.0912 USD |
0.0912 USD |
| 2024-08-17 |
0.0885 USD |
6,460.2241 CVC |
0.0887 USD |
0.0885 USD |
0.0888 USD |
0.0885 USD |