Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0905 USD |
8,598.3131 CVC |
0.0912 USD |
0.0891 USD |
0.0922 USD |
0.0896 USD |
| 2024-08-13 |
0.0914 USD |
49,520.0666 CVC |
0.0888 USD |
0.0887 USD |
0.0924 USD |
0.0915 USD |
| 2024-08-12 |
0.0898 USD |
3,924.3667 CVC |
0.0874 USD |
0.0873 USD |
0.0909 USD |
0.0895 USD |
| 2024-08-11 |
0.0911 USD |
2,844.7676 CVC |
0.0924 USD |
0.0899 USD |
0.0927 USD |
0.0906 USD |
| 2024-08-10 |
0.0908 USD |
1,852.1460 CVC |
0.0902 USD |
0.0893 USD |
0.0928 USD |
0.0928 USD |
| 2024-08-09 |
0.0894 USD |
29,118.7237 CVC |
0.0908 USD |
0.0875 USD |
0.0923 USD |
0.0888 USD |
| 2024-08-08 |
0.0850 USD |
3,015.8631 CVC |
0.0810 USD |
0.0810 USD |
0.0883 USD |
0.0883 USD |
| 2024-08-07 |
0.0810 USD |
14,948.7344 CVC |
0.0826 USD |
0.0802 USD |
0.0842 USD |
0.0804 USD |
| 2024-08-06 |
0.0808 USD |
7,872.9642 CVC |
0.0813 USD |
0.0794 USD |
0.0830 USD |
0.0822 USD |
| 2024-08-05 |
0.0775 USD |
23,753.7384 CVC |
0.0826 USD |
0.0719 USD |
0.0826 USD |
0.0788 USD |
| 2024-08-04 |
0.0893 USD |
2,195.3690 CVC |
0.0935 USD |
0.0868 USD |
0.0935 USD |
0.0909 USD |
| 2024-08-03 |
0.0913 USD |
1,185.9031 CVC |
0.0909 USD |
0.0890 USD |
0.0943 USD |
0.0890 USD |
| 2024-08-02 |
0.0984 USD |
25,907.9719 CVC |
0.0996 USD |
0.0927 USD |
0.1023 USD |
0.0927 USD |
| 2024-08-01 |
0.0958 USD |
6,565.2080 CVC |
0.0999 USD |
0.0950 USD |
0.1010 USD |
0.0950 USD |
| 2024-07-31 |
0.1056 USD |
6,871.2961 CVC |
0.1070 USD |
0.1017 USD |
0.1070 USD |
0.1017 USD |
| 2024-07-30 |
0.1059 USD |
1,571.3256 CVC |
0.1084 USD |
0.1038 USD |
0.1089 USD |
0.1038 USD |
| 2024-07-29 |
0.1104 USD |
4,674.4028 CVC |
0.1099 USD |
0.1090 USD |
0.1128 USD |
0.1093 USD |
| 2024-07-28 |
0.1085 USD |
2,896.3962 CVC |
0.1093 USD |
0.1069 USD |
0.1106 USD |
0.1098 USD |
| 2024-07-27 |
0.1079 USD |
12,075.6371 CVC |
0.1060 USD |
0.1060 USD |
0.1121 USD |
0.1073 USD |
| 2024-07-26 |
0.1036 USD |
6,827.3537 CVC |
0.1003 USD |
0.1003 USD |
0.1048 USD |
0.1048 USD |
| 2024-07-25 |
0.0997 USD |
7,457.6686 CVC |
0.1025 USD |
0.0974 USD |
0.1040 USD |
0.0992 USD |
| 2024-07-24 |
0.1022 USD |
1,875.7510 CVC |
0.1009 USD |
0.1009 USD |
0.1028 USD |
0.1021 USD |
| 2024-07-23 |
0.1038 USD |
7,638.3245 CVC |
0.1057 USD |
0.0999 USD |
0.1067 USD |
0.1004 USD |
| 2024-07-22 |
0.1070 USD |
1,016.5377 CVC |
0.1105 USD |
0.1065 USD |
0.1105 USD |
0.1065 USD |
| 2024-07-21 |
0.1082 USD |
5,854.3863 CVC |
0.1098 USD |
0.1060 USD |
0.1099 USD |
0.1082 USD |
| 2024-07-20 |
0.1131 USD |
5,008.8122 CVC |
0.1107 USD |
0.1097 USD |
0.1150 USD |
0.1115 USD |
| 2024-07-19 |
0.1134 USD |
77,477.9090 CVC |
0.1064 USD |
0.1061 USD |
0.1182 USD |
0.1089 USD |
| 2024-07-18 |
0.1061 USD |
13,163.3400 CVC |
0.1066 USD |
0.1040 USD |
0.1075 USD |
0.1040 USD |
| 2024-07-17 |
0.1089 USD |
2,115.4347 CVC |
0.1098 USD |
0.1077 USD |
0.1098 USD |
0.1095 USD |
| 2024-07-16 |
0.1071 USD |
4,721.0830 CVC |
0.1072 USD |
0.1035 USD |
0.1095 USD |
0.1089 USD |
| 2024-07-15 |
0.1035 USD |
53,844.1852 CVC |
0.1035 USD |
0.1031 USD |
0.1066 USD |
0.1066 USD |
| 2024-07-14 |
0.1014 USD |
4,296.7110 CVC |
0.1013 USD |
0.1001 USD |
0.1025 USD |
0.1025 USD |
| 2024-07-13 |
0.0990 USD |
2,009.8295 CVC |
0.0986 USD |
0.0986 USD |
0.0998 USD |
0.0998 USD |
| 2024-07-12 |
0.0966 USD |
952.5895 CVC |
0.0965 USD |
0.0956 USD |
0.0981 USD |
0.0981 USD |
| 2024-07-11 |
0.0981 USD |
2,469.0551 CVC |
0.0987 USD |
0.0972 USD |
0.0994 USD |
0.0972 USD |
| 2024-07-10 |
0.0973 USD |
2,384.1368 CVC |
0.0969 USD |
0.0969 USD |
0.0981 USD |
0.0978 USD |
| 2024-07-09 |
0.0952 USD |
5,911.9881 CVC |
0.0957 USD |
0.0935 USD |
0.0966 USD |
0.0952 USD |
| 2024-07-08 |
0.0902 USD |
2,129.9396 CVC |
0.0882 USD |
0.0875 USD |
0.0948 USD |
0.0924 USD |
| 2024-07-07 |
0.0918 USD |
987.4497 CVC |
0.0925 USD |
0.0910 USD |
0.0925 USD |
0.0910 USD |
| 2024-07-06 |
0.0929 USD |
5,904.5974 CVC |
0.0884 USD |
0.0884 USD |
0.0948 USD |
0.0948 USD |
| 2024-07-05 |
0.0830 USD |
9,833.2092 CVC |
0.0856 USD |
0.0807 USD |
0.0900 USD |
0.0892 USD |
| 2024-07-04 |
0.0933 USD |
18,914.8295 CVC |
0.1013 USD |
0.0916 USD |
0.1013 USD |
0.0923 USD |
| 2024-07-03 |
0.1036 USD |
38,650.1895 CVC |
0.1034 USD |
0.0998 USD |
0.1070 USD |
0.0998 USD |
| 2024-07-02 |
0.1040 USD |
674.5125 CVC |
0.1039 USD |
0.1034 USD |
0.1042 USD |
0.1040 USD |
| 2024-07-01 |
0.1050 USD |
1,754.7622 CVC |
0.1061 USD |
0.1049 USD |
0.1061 USD |
0.1051 USD |
| 2024-06-30 |
0.1093 USD |
16,195.4971 CVC |
0.1090 USD |
0.1054 USD |
0.1124 USD |
0.1059 USD |
| 2024-06-29 |
0.1063 USD |
9,539.8032 CVC |
0.1065 USD |
0.1059 USD |
0.1072 USD |
0.1060 USD |
| 2024-06-28 |
0.1066 USD |
8,188.0975 CVC |
0.1066 USD |
0.1066 USD |
0.1071 USD |
0.1071 USD |
| 2024-06-27 |
0.1048 USD |
2,748.1000 CVC |
0.1047 USD |
0.1047 USD |
0.1077 USD |
0.1077 USD |
| 2024-06-26 |
0.1064 USD |
19,205.2041 CVC |
0.1076 USD |
0.1046 USD |
0.1076 USD |
0.1046 USD |