Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.1300 USD |
140,220.4829 CVC |
0.1300 USD |
0.1243 USD |
0.1375 USD |
0.1375 USD |
| 2024-03-16 |
0.1406 USD |
62,783.4426 CVC |
0.1494 USD |
0.1327 USD |
0.1511 USD |
0.1348 USD |
| 2024-03-15 |
0.1498 USD |
167,303.4975 CVC |
0.1653 USD |
0.1314 USD |
0.1656 USD |
0.1499 USD |
| 2024-03-14 |
0.1680 USD |
609,789.3901 CVC |
0.1541 USD |
0.1512 USD |
0.1896 USD |
0.1626 USD |
| 2024-03-13 |
0.1530 USD |
47,979.3723 CVC |
0.1528 USD |
0.1496 USD |
0.1555 USD |
0.1532 USD |
| 2024-03-12 |
0.1543 USD |
88,320.1217 CVC |
0.1580 USD |
0.1444 USD |
0.1674 USD |
0.1527 USD |
| 2024-03-11 |
0.1526 USD |
212,708.7413 CVC |
0.1445 USD |
0.1404 USD |
0.1652 USD |
0.1643 USD |
| 2024-03-10 |
0.1422 USD |
39,219.2263 CVC |
0.1424 USD |
0.1406 USD |
0.1449 USD |
0.1433 USD |
| 2024-03-09 |
0.1416 USD |
106,666.1427 CVC |
0.1420 USD |
0.1348 USD |
0.1454 USD |
0.1437 USD |
| 2024-03-08 |
0.1423 USD |
70,782.7993 CVC |
0.1383 USD |
0.1361 USD |
0.1511 USD |
0.1409 USD |
| 2024-03-07 |
0.1573 USD |
793,373.7434 CVC |
0.1336 USD |
0.1336 USD |
0.1729 USD |
0.1417 USD |
| 2024-03-06 |
0.1256 USD |
121,554.2905 CVC |
0.1252 USD |
0.1189 USD |
0.1342 USD |
0.1298 USD |
| 2024-03-05 |
0.1282 USD |
258,204.0543 CVC |
0.1395 USD |
0.1013 USD |
0.1418 USD |
0.1218 USD |
| 2024-03-04 |
0.1369 USD |
223,048.6516 CVC |
0.1354 USD |
0.1311 USD |
0.1427 USD |
0.1401 USD |
| 2024-03-03 |
0.1297 USD |
111,249.6172 CVC |
0.1317 USD |
0.1210 USD |
0.1366 USD |
0.1343 USD |
| 2024-03-02 |
0.1291 USD |
86,805.3335 CVC |
0.1285 USD |
0.1256 USD |
0.1334 USD |
0.1311 USD |
| 2024-03-01 |
0.1235 USD |
96,779.6199 CVC |
0.1219 USD |
0.1190 USD |
0.1280 USD |
0.1265 USD |
| 2024-02-29 |
0.1207 USD |
83,555.4647 CVC |
0.1157 USD |
0.1155 USD |
0.1266 USD |
0.1201 USD |
| 2024-02-28 |
0.1161 USD |
137,534.8493 CVC |
0.1179 USD |
0.1106 USD |
0.1201 USD |
0.1141 USD |
| 2024-02-27 |
0.1174 USD |
192,845.5829 CVC |
0.1125 USD |
0.1123 USD |
0.1242 USD |
0.1176 USD |
| 2024-02-26 |
0.1095 USD |
55,618.8810 CVC |
0.1098 USD |
0.1069 USD |
0.1118 USD |
0.1118 USD |
| 2024-02-25 |
0.1095 USD |
71,895.3659 CVC |
0.1101 USD |
0.1050 USD |
0.1130 USD |
0.1110 USD |
| 2024-02-24 |
0.1108 USD |
41,999.1628 CVC |
0.1149 USD |
0.1091 USD |
0.1150 USD |
0.1120 USD |
| 2024-02-23 |
0.1134 USD |
88,794.6802 CVC |
0.1069 USD |
0.1063 USD |
0.1166 USD |
0.1144 USD |
| 2024-02-22 |
0.1067 USD |
63,111.1917 CVC |
0.1057 USD |
0.1052 USD |
0.1115 USD |
0.1065 USD |
| 2024-02-21 |
0.1059 USD |
10,987.6809 CVC |
0.1090 USD |
0.1047 USD |
0.1090 USD |
0.1052 USD |
| 2024-02-20 |
0.1078 USD |
107,460.2268 CVC |
0.1123 USD |
0.0817 USD |
0.1124 USD |
0.1099 USD |
| 2024-02-19 |
0.1138 USD |
148,250.2084 CVC |
0.1079 USD |
0.1067 USD |
0.1207 USD |
0.1122 USD |
| 2024-02-18 |
0.1062 USD |
66,807.0501 CVC |
0.1015 USD |
0.1015 USD |
0.1094 USD |
0.1068 USD |
| 2024-02-17 |
0.1020 USD |
37,202.1066 CVC |
0.1031 USD |
0.0990 USD |
0.1057 USD |
0.1015 USD |
| 2024-02-16 |
0.1012 USD |
30,610.8843 CVC |
0.1006 USD |
0.0986 USD |
0.1034 USD |
0.1026 USD |
| 2024-02-15 |
0.0993 USD |
35,833.5848 CVC |
0.0982 USD |
0.0977 USD |
0.1003 USD |
0.1002 USD |
| 2024-02-14 |
0.0944 USD |
69,609.6650 CVC |
0.0967 USD |
0.0817 USD |
0.0990 USD |
0.0982 USD |
| 2024-02-13 |
0.0969 USD |
44,594.1996 CVC |
0.0977 USD |
0.0940 USD |
0.0984 USD |
0.0968 USD |
| 2024-02-12 |
0.0978 USD |
148,231.2236 CVC |
0.0972 USD |
0.0958 USD |
0.1033 USD |
0.0987 USD |
| 2024-02-11 |
0.0975 USD |
32,811.7144 CVC |
0.0956 USD |
0.0956 USD |
0.1009 USD |
0.0981 USD |
| 2024-02-10 |
0.0952 USD |
4,535.1837 CVC |
0.0937 USD |
0.0937 USD |
0.0956 USD |
0.0956 USD |
| 2024-02-09 |
0.0942 USD |
30,690.3430 CVC |
0.0925 USD |
0.0925 USD |
0.0999 USD |
0.0940 USD |
| 2024-02-08 |
0.0916 USD |
10,177.8564 CVC |
0.0909 USD |
0.0892 USD |
0.0924 USD |
0.0915 USD |
| 2024-02-07 |
0.0886 USD |
36,111.5323 CVC |
0.0903 USD |
0.0861 USD |
0.0908 USD |
0.0908 USD |
| 2024-02-06 |
0.0902 USD |
10,596.1683 CVC |
0.0901 USD |
0.0897 USD |
0.0914 USD |
0.0900 USD |
| 2024-02-05 |
0.0881 USD |
12,896.0933 CVC |
0.0906 USD |
0.0861 USD |
0.0922 USD |
0.0922 USD |
| 2024-02-04 |
0.0901 USD |
1,031.2152 CVC |
0.0905 USD |
0.0899 USD |
0.0905 USD |
0.0899 USD |
| 2024-02-03 |
0.0914 USD |
3,574.3060 CVC |
0.0915 USD |
0.0913 USD |
0.0915 USD |
0.0915 USD |
| 2024-02-02 |
0.0917 USD |
4,138.5055 CVC |
0.0917 USD |
0.0905 USD |
0.0918 USD |
0.0918 USD |
| 2024-02-01 |
0.0891 USD |
8,164.9272 CVC |
0.0900 USD |
0.0870 USD |
0.0906 USD |
0.0906 USD |
| 2024-01-31 |
0.0905 USD |
14,406.1594 CVC |
0.0938 USD |
0.0897 USD |
0.0938 USD |
0.0907 USD |
| 2024-01-30 |
0.0948 USD |
8,370.1118 CVC |
0.0954 USD |
0.0938 USD |
0.0965 USD |
0.0946 USD |
| 2024-01-29 |
0.0945 USD |
11,139.1244 CVC |
0.0947 USD |
0.0935 USD |
0.0957 USD |
0.0957 USD |
| 2024-01-28 |
0.0961 USD |
7,330.1528 CVC |
0.0957 USD |
0.0945 USD |
0.0974 USD |
0.0949 USD |