Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.1164 USD |
233,231.5336 CVC |
0.1143 USD |
0.1127 USD |
0.1290 USD |
0.1168 USD |
| 2023-12-07 |
0.1112 USD |
34,172.6715 CVC |
0.1103 USD |
0.1072 USD |
0.1142 USD |
0.1117 USD |
| 2023-12-06 |
0.1121 USD |
35,228.4452 CVC |
0.1118 USD |
0.1090 USD |
0.1140 USD |
0.1104 USD |
| 2023-12-05 |
0.1097 USD |
5,581.7178 CVC |
0.1095 USD |
0.1092 USD |
0.1117 USD |
0.1117 USD |
| 2023-12-04 |
0.1105 USD |
19,530.0532 CVC |
0.1105 USD |
0.1088 USD |
0.1118 USD |
0.1094 USD |
| 2023-12-03 |
0.1107 USD |
30,883.4930 CVC |
0.1124 USD |
0.1078 USD |
0.1125 USD |
0.1101 USD |
| 2023-12-02 |
0.1099 USD |
50,877.0894 CVC |
0.1102 USD |
0.1053 USD |
0.1166 USD |
0.1119 USD |
| 2023-12-01 |
0.1092 USD |
23,317.9480 CVC |
0.1082 USD |
0.1042 USD |
0.1169 USD |
0.1101 USD |
| 2023-11-30 |
0.1085 USD |
18,712.5803 CVC |
0.1112 USD |
0.1040 USD |
0.1115 USD |
0.1085 USD |
| 2023-11-29 |
0.1110 USD |
44,197.6793 CVC |
0.1117 USD |
0.1081 USD |
0.1168 USD |
0.1109 USD |
| 2023-11-28 |
0.1095 USD |
26,436.9596 CVC |
0.1087 USD |
0.1066 USD |
0.1122 USD |
0.1105 USD |
| 2023-11-27 |
0.1096 USD |
27,160.5724 CVC |
0.1128 USD |
0.1064 USD |
0.1136 USD |
0.1074 USD |
| 2023-11-26 |
0.1130 USD |
51,446.6676 CVC |
0.1146 USD |
0.1111 USD |
0.1168 USD |
0.1126 USD |
| 2023-11-25 |
0.1136 USD |
369,489.7234 CVC |
0.1140 USD |
0.1128 USD |
0.1156 USD |
0.1142 USD |
| 2023-11-24 |
0.1139 USD |
23,502.1288 CVC |
0.1126 USD |
0.1097 USD |
0.1151 USD |
0.1142 USD |
| 2023-11-23 |
0.1123 USD |
24,921.1053 CVC |
0.1140 USD |
0.1078 USD |
0.1147 USD |
0.1126 USD |
| 2023-11-22 |
0.1111 USD |
141,502.4862 CVC |
0.1093 USD |
0.1061 USD |
0.1182 USD |
0.1147 USD |
| 2023-11-21 |
0.1181 USD |
62,736.3933 CVC |
0.1249 USD |
0.1100 USD |
0.1289 USD |
0.1100 USD |
| 2023-11-20 |
0.1245 USD |
565,885.0729 CVC |
0.1299 USD |
0.1106 USD |
0.1317 USD |
0.1239 USD |
| 2023-11-19 |
0.1261 USD |
566,929.5331 CVC |
0.1384 USD |
0.1160 USD |
0.1405 USD |
0.1294 USD |
| 2023-11-18 |
0.1533 USD |
820,086.4285 CVC |
0.2003 USD |
0.1353 USD |
0.2026 USD |
0.1484 USD |
| 2023-11-17 |
0.1886 USD |
763,166.9095 CVC |
0.1348 USD |
0.1348 USD |
0.2445 USD |
0.1930 USD |
| 2023-11-16 |
0.1466 USD |
159,347.9284 CVC |
0.1298 USD |
0.1291 USD |
0.1777 USD |
0.1367 USD |
| 2023-11-15 |
0.1253 USD |
147,623.4241 CVC |
0.1242 USD |
0.1183 USD |
0.1292 USD |
0.1291 USD |
| 2023-11-14 |
0.1206 USD |
79,538.2630 CVC |
0.1103 USD |
0.1093 USD |
0.1321 USD |
0.1291 USD |
| 2023-11-13 |
0.1083 USD |
47,567.0306 CVC |
0.1093 USD |
0.1042 USD |
0.1127 USD |
0.1121 USD |
| 2023-11-12 |
0.1102 USD |
38,420.2527 CVC |
0.1082 USD |
0.1057 USD |
0.1145 USD |
0.1080 USD |
| 2023-11-11 |
0.1065 USD |
21,554.4893 CVC |
0.1099 USD |
0.1026 USD |
0.1102 USD |
0.1085 USD |
| 2023-11-10 |
0.1068 USD |
16,865.8646 CVC |
0.1090 USD |
0.1015 USD |
0.1090 USD |
0.1066 USD |
| 2023-11-09 |
0.1045 USD |
45,023.9719 CVC |
0.1073 USD |
0.0985 USD |
0.1100 USD |
0.1030 USD |
| 2023-11-08 |
0.1084 USD |
35,230.5485 CVC |
0.1049 USD |
0.1049 USD |
0.1155 USD |
0.1064 USD |
| 2023-11-07 |
0.1080 USD |
402,339.3169 CVC |
0.0998 USD |
0.0952 USD |
0.1115 USD |
0.1047 USD |
| 2023-11-06 |
0.0996 USD |
137,178.5519 CVC |
0.0981 USD |
0.0946 USD |
0.1010 USD |
0.1010 USD |
| 2023-11-05 |
0.0979 USD |
5,554.2968 CVC |
0.1001 USD |
0.0956 USD |
0.1001 USD |
0.0990 USD |
| 2023-11-04 |
0.0985 USD |
1,241.9795 CVC |
0.0965 USD |
0.0965 USD |
0.0995 USD |
0.0986 USD |
| 2023-11-03 |
0.0950 USD |
3,116.7592 CVC |
0.0955 USD |
0.0931 USD |
0.0980 USD |
0.0959 USD |
| 2023-11-02 |
0.0995 USD |
68,775.3786 CVC |
0.0967 USD |
0.0939 USD |
0.1095 USD |
0.0960 USD |
| 2023-11-01 |
0.0954 USD |
7,151.1733 CVC |
0.0931 USD |
0.0924 USD |
0.0967 USD |
0.0960 USD |
| 2023-10-31 |
0.0932 USD |
22,157.9324 CVC |
0.0971 USD |
0.0901 USD |
0.0974 USD |
0.0948 USD |
| 2023-10-30 |
0.0930 USD |
16,797.4229 CVC |
0.0917 USD |
0.0917 USD |
0.0946 USD |
0.0946 USD |
| 2023-10-29 |
0.0909 USD |
113,687.5849 CVC |
0.0909 USD |
0.0901 USD |
0.0922 USD |
0.0918 USD |
| 2023-10-28 |
0.0888 USD |
99,019.1072 CVC |
0.0886 USD |
0.0854 USD |
0.0958 USD |
0.0901 USD |
| 2023-10-27 |
0.0902 USD |
104,552.1668 CVC |
0.0921 USD |
0.0891 USD |
0.0921 USD |
0.0891 USD |
| 2023-10-26 |
0.0920 USD |
209,081.2028 CVC |
0.0953 USD |
0.0901 USD |
0.0953 USD |
0.0916 USD |
| 2023-10-25 |
0.0926 USD |
90,802.0406 CVC |
0.0928 USD |
0.0901 USD |
0.1029 USD |
0.0945 USD |
| 2023-10-24 |
0.0944 USD |
68,811.1335 CVC |
0.0911 USD |
0.0891 USD |
0.0995 USD |
0.0928 USD |
| 2023-10-23 |
0.0903 USD |
42,170.5605 CVC |
0.0889 USD |
0.0878 USD |
0.0940 USD |
0.0919 USD |
| 2023-10-22 |
0.0918 USD |
26,172.0857 CVC |
0.0904 USD |
0.0868 USD |
0.0950 USD |
0.0911 USD |
| 2023-10-21 |
0.0926 USD |
134,980.4154 CVC |
0.0868 USD |
0.0867 USD |
0.0981 USD |
0.0913 USD |
| 2023-10-20 |
0.0839 USD |
10,658.8588 CVC |
0.0806 USD |
0.0800 USD |
0.0873 USD |
0.0846 USD |