Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.1075 USD |
4,927.0233 CVC |
0.1057 USD |
0.1054 USD |
0.1087 USD |
0.1086 USD |
| 2024-06-24 |
0.1033 USD |
8,902.2371 CVC |
0.1031 USD |
0.1000 USD |
0.1046 USD |
0.1046 USD |
| 2024-06-23 |
0.1070 USD |
1,580.6227 CVC |
0.1089 USD |
0.1035 USD |
0.1089 USD |
0.1035 USD |
| 2024-06-22 |
0.1095 USD |
33,003.6661 CVC |
0.1098 USD |
0.1083 USD |
0.1114 USD |
0.1089 USD |
| 2024-06-21 |
0.1103 USD |
4,519.1942 CVC |
0.1110 USD |
0.1096 USD |
0.1114 USD |
0.1096 USD |
| 2024-06-20 |
0.1098 USD |
25,904.3579 CVC |
0.1105 USD |
0.1086 USD |
0.1136 USD |
0.1094 USD |
| 2024-06-19 |
0.1084 USD |
7,334.6630 CVC |
0.1060 USD |
0.1060 USD |
0.1094 USD |
0.1085 USD |
| 2024-06-18 |
0.1063 USD |
12,931.1573 CVC |
0.1120 USD |
0.1011 USD |
0.1120 USD |
0.1050 USD |
| 2024-06-17 |
0.1184 USD |
39,865.0696 CVC |
0.1255 USD |
0.1124 USD |
0.1255 USD |
0.1126 USD |
| 2024-06-16 |
0.1253 USD |
5,195.4683 CVC |
0.1249 USD |
0.1246 USD |
0.1265 USD |
0.1265 USD |
| 2024-06-15 |
0.1251 USD |
5,382.0464 CVC |
0.1244 USD |
0.1243 USD |
0.1255 USD |
0.1254 USD |
| 2024-06-14 |
0.1265 USD |
12,332.7221 CVC |
0.1277 USD |
0.1220 USD |
0.1339 USD |
0.1237 USD |
| 2024-06-13 |
0.1280 USD |
41,145.9234 CVC |
0.1311 USD |
0.1239 USD |
0.1329 USD |
0.1251 USD |
| 2024-06-12 |
0.1305 USD |
79,437.2938 CVC |
0.1245 USD |
0.1224 USD |
0.1378 USD |
0.1298 USD |
| 2024-06-11 |
0.1247 USD |
28,513.7916 CVC |
0.1336 USD |
0.1214 USD |
0.1336 USD |
0.1234 USD |
| 2024-06-10 |
0.1316 USD |
2,767.4720 CVC |
0.1327 USD |
0.1299 USD |
0.1327 USD |
0.1313 USD |
| 2024-06-09 |
0.1332 USD |
6,353.2310 CVC |
0.1309 USD |
0.1309 USD |
0.1370 USD |
0.1341 USD |
| 2024-06-08 |
0.1347 USD |
22,489.3275 CVC |
0.1376 USD |
0.1294 USD |
0.1376 USD |
0.1297 USD |
| 2024-06-07 |
0.1441 USD |
68,823.1952 CVC |
0.1474 USD |
0.1366 USD |
0.1502 USD |
0.1389 USD |
| 2024-06-06 |
0.1483 USD |
22,221.6057 CVC |
0.1493 USD |
0.1468 USD |
0.1493 USD |
0.1468 USD |
| 2024-06-05 |
0.1491 USD |
33,591.1954 CVC |
0.1484 USD |
0.1471 USD |
0.1505 USD |
0.1498 USD |
| 2024-06-04 |
0.1467 USD |
57,770.8851 CVC |
0.1451 USD |
0.1437 USD |
0.1503 USD |
0.1473 USD |
| 2024-06-03 |
0.1476 USD |
41,229.4882 CVC |
0.1506 USD |
0.1450 USD |
0.1522 USD |
0.1467 USD |
| 2024-06-02 |
0.1528 USD |
11,239.0480 CVC |
0.1535 USD |
0.1514 USD |
0.1540 USD |
0.1516 USD |
| 2024-06-01 |
0.1548 USD |
20,808.9570 CVC |
0.1545 USD |
0.1527 USD |
0.1558 USD |
0.1544 USD |
| 2024-05-31 |
0.1529 USD |
19,289.1237 CVC |
0.1546 USD |
0.1514 USD |
0.1546 USD |
0.1538 USD |
| 2024-05-30 |
0.1591 USD |
24,571.6882 CVC |
0.1598 USD |
0.1545 USD |
0.1609 USD |
0.1555 USD |
| 2024-05-29 |
0.1628 USD |
13,932.1448 CVC |
0.1643 USD |
0.1607 USD |
0.1645 USD |
0.1607 USD |
| 2024-05-28 |
0.1635 USD |
41,453.3582 CVC |
0.1655 USD |
0.1608 USD |
0.1656 USD |
0.1626 USD |
| 2024-05-27 |
0.1666 USD |
32,674.6170 CVC |
0.1661 USD |
0.1634 USD |
0.1747 USD |
0.1656 USD |
| 2024-05-26 |
0.1655 USD |
16,695.9093 CVC |
0.1650 USD |
0.1633 USD |
0.1683 USD |
0.1634 USD |
| 2024-05-25 |
0.1650 USD |
4,947.6600 CVC |
0.1655 USD |
0.1648 USD |
0.1668 USD |
0.1668 USD |
| 2024-05-24 |
0.1649 USD |
13,974.7643 CVC |
0.1644 USD |
0.1617 USD |
0.1683 USD |
0.1645 USD |
| 2024-05-23 |
0.1638 USD |
9,611.4539 CVC |
0.1679 USD |
0.1599 USD |
0.1684 USD |
0.1635 USD |
| 2024-05-22 |
0.1671 USD |
5,575.3067 CVC |
0.1687 USD |
0.1667 USD |
0.1687 USD |
0.1680 USD |
| 2024-05-21 |
0.1691 USD |
16,938.4745 CVC |
0.1749 USD |
0.1680 USD |
0.1749 USD |
0.1680 USD |
| 2024-05-20 |
0.1687 USD |
14,710.2410 CVC |
0.1646 USD |
0.1638 USD |
0.1732 USD |
0.1732 USD |
| 2024-05-19 |
0.1634 USD |
6,998.2269 CVC |
0.1705 USD |
0.1626 USD |
0.1705 USD |
0.1627 USD |
| 2024-05-18 |
0.1709 USD |
2,406.3525 CVC |
0.1722 USD |
0.1682 USD |
0.1747 USD |
0.1700 USD |
| 2024-05-17 |
0.1702 USD |
6,811.2363 CVC |
0.1680 USD |
0.1650 USD |
0.1740 USD |
0.1724 USD |
| 2024-05-16 |
0.1667 USD |
12,602.9638 CVC |
0.1670 USD |
0.1660 USD |
0.1684 USD |
0.1666 USD |
| 2024-05-15 |
0.1653 USD |
3,885.7005 CVC |
0.1585 USD |
0.1585 USD |
0.1694 USD |
0.1691 USD |
| 2024-05-14 |
0.1609 USD |
12,986.0739 CVC |
0.1649 USD |
0.1578 USD |
0.1649 USD |
0.1602 USD |
| 2024-05-13 |
0.1642 USD |
1,877.5591 CVC |
0.1626 USD |
0.1601 USD |
0.1679 USD |
0.1612 USD |
| 2024-05-12 |
0.1695 USD |
34,773.4311 CVC |
0.1618 USD |
0.1618 USD |
0.1784 USD |
0.1660 USD |
| 2024-05-11 |
0.1617 USD |
10,424.7627 CVC |
0.1638 USD |
0.1598 USD |
0.1650 USD |
0.1650 USD |
| 2024-05-10 |
0.1747 USD |
85,429.8215 CVC |
0.1683 USD |
0.1634 USD |
0.1830 USD |
0.1660 USD |
| 2024-05-09 |
0.1617 USD |
45,793.4970 CVC |
0.1605 USD |
0.1585 USD |
0.1663 USD |
0.1644 USD |
| 2024-05-08 |
0.1592 USD |
14,412.2096 CVC |
0.1628 USD |
0.1574 USD |
0.1632 USD |
0.1579 USD |
| 2024-05-07 |
0.1683 USD |
24,859.4168 CVC |
0.1652 USD |
0.1636 USD |
0.1703 USD |
0.1666 USD |