Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
0.0945 USD |
158,816.5580 CVC |
0.0984 USD |
0.0905 USD |
0.1009 USD |
0.1009 USD |
| 2024-01-07 |
0.1027 USD |
214,849.6435 CVC |
0.1052 USD |
0.0989 USD |
0.1052 USD |
0.0989 USD |
| 2024-01-06 |
0.1049 USD |
145,458.1169 CVC |
0.1058 USD |
0.1019 USD |
0.1082 USD |
0.1051 USD |
| 2024-01-05 |
0.1017 USD |
50,030.2092 CVC |
0.1044 USD |
0.1006 USD |
0.1047 USD |
0.1012 USD |
| 2024-01-04 |
0.1011 USD |
24,732.0979 CVC |
0.1019 USD |
0.0983 USD |
0.1036 USD |
0.1036 USD |
| 2024-01-03 |
0.1034 USD |
68,225.0228 CVC |
0.1080 USD |
0.0981 USD |
0.1087 USD |
0.1028 USD |
| 2024-01-02 |
0.1076 USD |
41,281.6464 CVC |
0.1075 USD |
0.1055 USD |
0.1096 USD |
0.1070 USD |
| 2024-01-01 |
0.1046 USD |
31,938.9296 CVC |
0.1048 USD |
0.1030 USD |
0.1071 USD |
0.1071 USD |
| 2023-12-31 |
0.1035 USD |
44,787.2825 CVC |
0.1049 USD |
0.0998 USD |
0.1071 USD |
0.1054 USD |
| 2023-12-30 |
0.1050 USD |
19,882.0194 CVC |
0.1051 USD |
0.1018 USD |
0.1078 USD |
0.1055 USD |
| 2023-12-29 |
0.1054 USD |
71,842.2302 CVC |
0.1075 USD |
0.1041 USD |
0.1101 USD |
0.1052 USD |
| 2023-12-28 |
0.1077 USD |
91,905.0301 CVC |
0.1104 USD |
0.1050 USD |
0.1109 USD |
0.1064 USD |
| 2023-12-27 |
0.1083 USD |
28,551.3088 CVC |
0.1071 USD |
0.1050 USD |
0.1106 USD |
0.1103 USD |
| 2023-12-26 |
0.1081 USD |
28,827.7233 CVC |
0.1102 USD |
0.1043 USD |
0.1102 USD |
0.1067 USD |
| 2023-12-25 |
0.1095 USD |
33,379.6946 CVC |
0.1082 USD |
0.1037 USD |
0.1110 USD |
0.1099 USD |
| 2023-12-24 |
0.1090 USD |
17,120.5123 CVC |
0.1099 USD |
0.1076 USD |
0.1100 USD |
0.1077 USD |
| 2023-12-23 |
0.1094 USD |
26,145.8865 CVC |
0.1098 USD |
0.1084 USD |
0.1107 USD |
0.1099 USD |
| 2023-12-22 |
0.1090 USD |
19,423.0421 CVC |
0.1089 USD |
0.1076 USD |
0.1101 USD |
0.1100 USD |
| 2023-12-21 |
0.1073 USD |
328,512.1724 CVC |
0.1060 USD |
0.1025 USD |
0.1196 USD |
0.1069 USD |
| 2023-12-20 |
0.1051 USD |
16,293.1903 CVC |
0.1040 USD |
0.1015 USD |
0.1074 USD |
0.1067 USD |
| 2023-12-19 |
0.1060 USD |
3,477.4003 CVC |
0.1061 USD |
0.1044 USD |
0.1074 USD |
0.1051 USD |
| 2023-12-18 |
0.1019 USD |
46,114.3075 CVC |
0.1077 USD |
0.0978 USD |
0.1077 USD |
0.1045 USD |
| 2023-12-17 |
0.1103 USD |
27,186.9447 CVC |
0.1091 USD |
0.1063 USD |
0.1157 USD |
0.1086 USD |
| 2023-12-16 |
0.1072 USD |
43,468.0083 CVC |
0.1067 USD |
0.1047 USD |
0.1096 USD |
0.1084 USD |
| 2023-12-15 |
0.1078 USD |
11,837.2402 CVC |
0.1102 USD |
0.1050 USD |
0.1102 USD |
0.1085 USD |
| 2023-12-14 |
0.1117 USD |
43,750.1691 CVC |
0.1096 USD |
0.1079 USD |
0.1196 USD |
0.1104 USD |
| 2023-12-13 |
0.1062 USD |
8,588.7802 CVC |
0.1065 USD |
0.1044 USD |
0.1100 USD |
0.1092 USD |
| 2023-12-12 |
0.1070 USD |
9,321.6494 CVC |
0.1071 USD |
0.1052 USD |
0.1106 USD |
0.1065 USD |
| 2023-12-11 |
0.1111 USD |
87,050.3786 CVC |
0.1147 USD |
0.1053 USD |
0.1185 USD |
0.1057 USD |
| 2023-12-10 |
0.1154 USD |
17,999.3276 CVC |
0.1169 USD |
0.1138 USD |
0.1181 USD |
0.1154 USD |
| 2023-12-09 |
0.1176 USD |
56,509.2757 CVC |
0.1162 USD |
0.1121 USD |
0.1253 USD |
0.1178 USD |