Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.1702 USD |
67,077.4179 CVC |
0.1703 USD |
0.1673 USD |
0.1800 USD |
0.1682 USD |
| 2024-05-05 |
0.1656 USD |
5,999.4918 CVC |
0.1642 USD |
0.1618 USD |
0.1683 USD |
0.1669 USD |
| 2024-05-04 |
0.1651 USD |
16,315.6224 CVC |
0.1648 USD |
0.1617 USD |
0.1668 USD |
0.1653 USD |
| 2024-05-03 |
0.1563 USD |
17,721.7248 CVC |
0.1556 USD |
0.1530 USD |
0.1637 USD |
0.1637 USD |
| 2024-05-02 |
0.1565 USD |
15,698.8345 CVC |
0.1547 USD |
0.1522 USD |
0.1585 USD |
0.1585 USD |
| 2024-05-01 |
0.1583 USD |
114,492.9776 CVC |
0.1543 USD |
0.1528 USD |
0.1679 USD |
0.1559 USD |
| 2024-04-30 |
0.1643 USD |
129,765.1337 CVC |
0.1661 USD |
0.1481 USD |
0.1757 USD |
0.1481 USD |
| 2024-04-29 |
0.1614 USD |
31,441.9656 CVC |
0.1648 USD |
0.1573 USD |
0.1648 USD |
0.1594 USD |
| 2024-04-28 |
0.1666 USD |
57,080.7225 CVC |
0.1682 USD |
0.1651 USD |
0.1691 USD |
0.1668 USD |
| 2024-04-27 |
0.1743 USD |
128,156.3858 CVC |
0.1915 USD |
0.1667 USD |
0.1915 USD |
0.1721 USD |
| 2024-04-26 |
0.1820 USD |
644,467.5550 CVC |
0.1621 USD |
0.1621 USD |
0.2090 USD |
0.1916 USD |
| 2024-04-25 |
0.1593 USD |
22,267.5157 CVC |
0.1605 USD |
0.1549 USD |
0.1626 USD |
0.1619 USD |
| 2024-04-24 |
0.1686 USD |
19,589.8656 CVC |
0.1751 USD |
0.1626 USD |
0.1751 USD |
0.1634 USD |
| 2024-04-23 |
0.1731 USD |
39,201.1823 CVC |
0.1772 USD |
0.1718 USD |
0.1779 USD |
0.1728 USD |
| 2024-04-22 |
0.1739 USD |
30,786.3686 CVC |
0.1710 USD |
0.1696 USD |
0.1777 USD |
0.1777 USD |
| 2024-04-21 |
0.1704 USD |
26,235.8141 CVC |
0.1724 USD |
0.1678 USD |
0.1748 USD |
0.1712 USD |
| 2024-04-20 |
0.1696 USD |
39,690.2671 CVC |
0.1652 USD |
0.1599 USD |
0.1752 USD |
0.1731 USD |
| 2024-04-19 |
0.1596 USD |
128,198.2746 CVC |
0.1622 USD |
0.1500 USD |
0.1647 USD |
0.1635 USD |
| 2024-04-18 |
0.1608 USD |
54,775.6829 CVC |
0.1586 USD |
0.1525 USD |
0.1652 USD |
0.1618 USD |
| 2024-04-17 |
0.1634 USD |
111,566.1152 CVC |
0.1617 USD |
0.1550 USD |
0.1685 USD |
0.1581 USD |