Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-16 |
0.1589 USD |
28,046.0448 CVC |
0.1638 USD |
0.1522 USD |
0.1638 USD |
0.1601 USD |
| 2024-04-15 |
0.1681 USD |
147,188.7389 CVC |
0.1683 USD |
0.1536 USD |
0.1790 USD |
0.1579 USD |
| 2024-04-14 |
0.1598 USD |
61,623.4633 CVC |
0.1548 USD |
0.1483 USD |
0.1653 USD |
0.1587 USD |
| 2024-04-13 |
0.1659 USD |
492,119.3664 CVC |
0.1878 USD |
0.1373 USD |
0.1878 USD |
0.1428 USD |
| 2024-04-12 |
0.2150 USD |
633,061.8014 CVC |
0.1941 USD |
0.1851 USD |
0.2349 USD |
0.1980 USD |
| 2024-04-11 |
0.1946 USD |
37,913.5296 CVC |
0.1964 USD |
0.1881 USD |
0.1976 USD |
0.1885 USD |
| 2024-04-10 |
0.1914 USD |
31,845.1136 CVC |
0.1991 USD |
0.1887 USD |
0.1996 USD |
0.1951 USD |
| 2024-04-09 |
0.2048 USD |
42,488.1801 CVC |
0.2134 USD |
0.2004 USD |
0.2134 USD |
0.2024 USD |
| 2024-04-08 |
0.2104 USD |
47,251.7626 CVC |
0.2117 USD |
0.2029 USD |
0.2142 USD |
0.2141 USD |
| 2024-04-07 |
0.2073 USD |
24,531.0084 CVC |
0.2105 USD |
0.2047 USD |
0.2131 USD |
0.2110 USD |
| 2024-04-06 |
0.2065 USD |
23,156.1739 CVC |
0.2040 USD |
0.1991 USD |
0.2106 USD |
0.2050 USD |
| 2024-04-05 |
0.2017 USD |
35,807.1901 CVC |
0.2096 USD |
0.1972 USD |
0.2096 USD |
0.2035 USD |
| 2024-04-04 |
0.2057 USD |
106,162.4463 CVC |
0.2086 USD |
0.1978 USD |
0.2140 USD |
0.2077 USD |
| 2024-04-03 |
0.2113 USD |
155,216.2962 CVC |
0.2034 USD |
0.1997 USD |
0.2186 USD |
0.2004 USD |
| 2024-04-02 |
0.2022 USD |
115,336.3856 CVC |
0.2191 USD |
0.1991 USD |
0.2191 USD |
0.2030 USD |
| 2024-04-01 |
0.2221 USD |
172,616.2024 CVC |
0.2412 USD |
0.2076 USD |
0.2417 USD |
0.2133 USD |
| 2024-03-31 |
0.2444 USD |
453,164.5056 CVC |
0.2277 USD |
0.2277 USD |
0.2549 USD |
0.2411 USD |
| 2024-03-30 |
0.2310 USD |
466,962.2008 CVC |
0.2094 USD |
0.2094 USD |
0.2442 USD |
0.2312 USD |
| 2024-03-29 |
0.2078 USD |
158,186.3363 CVC |
0.2169 USD |
0.2030 USD |
0.2169 USD |
0.2030 USD |
| 2024-03-28 |
0.2206 USD |
363,242.4782 CVC |
0.2320 USD |
0.2144 USD |
0.2320 USD |
0.2199 USD |
| 2024-03-27 |
0.2433 USD |
823,917.1974 CVC |
0.2581 USD |
0.2308 USD |
0.2599 USD |
0.2376 USD |
| 2024-03-26 |
0.2785 USD |
3,010,607.0176 CVC |
0.2204 USD |
0.2202 USD |
0.3400 USD |
0.2620 USD |
| 2024-03-25 |
0.1622 USD |
95,328.8186 CVC |
0.1551 USD |
0.1544 USD |
0.1735 USD |
0.1723 USD |
| 2024-03-24 |
0.1550 USD |
195,826.9877 CVC |
0.1474 USD |
0.1459 USD |
0.1611 USD |
0.1570 USD |
| 2024-03-23 |
0.1454 USD |
109,799.7094 CVC |
0.1420 USD |
0.1405 USD |
0.1499 USD |
0.1465 USD |
| 2024-03-22 |
0.1488 USD |
189,357.8293 CVC |
0.1465 USD |
0.1381 USD |
0.1642 USD |
0.1398 USD |
| 2024-03-21 |
0.1425 USD |
125,174.9497 CVC |
0.1351 USD |
0.1351 USD |
0.1526 USD |
0.1465 USD |
| 2024-03-20 |
0.1217 USD |
83,410.5691 CVC |
0.1204 USD |
0.1136 USD |
0.1330 USD |
0.1330 USD |
| 2024-03-19 |
0.1233 USD |
58,588.4687 CVC |
0.1292 USD |
0.1162 USD |
0.1292 USD |
0.1182 USD |
| 2024-03-18 |
0.1350 USD |
39,371.5675 CVC |
0.1393 USD |
0.1285 USD |
0.1419 USD |
0.1319 USD |