Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.0956 USD |
30,676.2790 CVC |
0.0960 USD |
0.0950 USD |
0.0966 USD |
0.0954 USD |
| 2024-01-26 |
0.0968 USD |
12,506.5683 CVC |
0.0966 USD |
0.0962 USD |
0.0993 USD |
0.0969 USD |
| 2024-01-25 |
0.0962 USD |
68,240.2311 CVC |
0.0949 USD |
0.0915 USD |
0.1027 USD |
0.0943 USD |
| 2024-01-24 |
0.0921 USD |
48,283.6384 CVC |
0.0885 USD |
0.0872 USD |
0.0992 USD |
0.0938 USD |
| 2024-01-23 |
0.0868 USD |
172,774.7902 CVC |
0.0918 USD |
0.0844 USD |
0.0926 USD |
0.0875 USD |
| 2024-01-22 |
0.0946 USD |
164,390.4915 CVC |
0.0971 USD |
0.0911 USD |
0.0971 USD |
0.0916 USD |
| 2024-01-21 |
0.0981 USD |
31,271.0125 CVC |
0.0981 USD |
0.0973 USD |
0.0995 USD |
0.0973 USD |
| 2024-01-20 |
0.0980 USD |
210,196.5655 CVC |
0.0988 USD |
0.0946 USD |
0.1009 USD |
0.0977 USD |
| 2024-01-19 |
0.1063 USD |
388,360.2559 CVC |
0.0973 USD |
0.0970 USD |
0.1175 USD |
0.0997 USD |
| 2024-01-18 |
0.1003 USD |
91,392.7332 CVC |
0.1010 USD |
0.0966 USD |
0.1044 USD |
0.0974 USD |
| 2024-01-17 |
0.0999 USD |
30,057.6877 CVC |
0.1007 USD |
0.0974 USD |
0.1016 USD |
0.1010 USD |
| 2024-01-16 |
0.0993 USD |
15,504.9892 CVC |
0.1004 USD |
0.0971 USD |
0.1011 USD |
0.1006 USD |
| 2024-01-15 |
0.0978 USD |
22,487.7464 CVC |
0.0980 USD |
0.0968 USD |
0.1000 USD |
0.0996 USD |
| 2024-01-14 |
0.0994 USD |
10,190.2058 CVC |
0.0998 USD |
0.0975 USD |
0.1009 USD |
0.0986 USD |
| 2024-01-13 |
0.0992 USD |
11,133.8526 CVC |
0.0982 USD |
0.0974 USD |
0.1015 USD |
0.1009 USD |
| 2024-01-12 |
0.0981 USD |
62,899.0202 CVC |
0.1035 USD |
0.0917 USD |
0.1043 USD |
0.0969 USD |
| 2024-01-11 |
0.1018 USD |
58,481.8197 CVC |
0.1009 USD |
0.0977 USD |
0.1046 USD |
0.1020 USD |
| 2024-01-10 |
0.0963 USD |
8,615.0703 CVC |
0.0970 USD |
0.0922 USD |
0.0977 USD |
0.0976 USD |
| 2024-01-09 |
0.0975 USD |
248,209.2662 CVC |
0.0983 USD |
0.0909 USD |
0.1022 USD |
0.0949 USD |