Identifier on Gemini: cvcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-16 |
0.0693 USD |
211.4353 CVC |
0.0702 USD |
0.0674 USD |
0.0693 USD |
0.0693 USD |
| 2023-06-15 |
0.0708 USD |
85,256.7502 CVC |
0.0697 USD |
0.0675 USD |
0.0680 USD |
0.0708 USD |
| 2023-06-14 |
0.0697 USD |
4,948.4150 CVC |
0.0712 USD |
0.0679 USD |
0.0693 USD |
0.0691 USD |
| 2023-06-13 |
0.0712 USD |
3,417.1829 CVC |
0.0717 USD |
0.0694 USD |
0.0713 USD |
0.0715 USD |
| 2023-06-12 |
0.0714 USD |
227.5575 CVC |
0.0714 USD |
0.0694 USD |
0.0700 USD |
0.0714 USD |
| 2023-06-11 |
0.0715 USD |
3,411.0506 CVC |
0.0717 USD |
0.0681 USD |
0.0703 USD |
0.0715 USD |
| 2023-06-10 |
0.0716 USD |
16,965.4479 CVC |
0.0800 USD |
0.0687 USD |
0.0687 USD |
0.0722 USD |
| 2023-06-09 |
0.0797 USD |
4,239.3616 CVC |
0.0796 USD |
0.0777 USD |
0.0779 USD |
0.0792 USD |
| 2023-06-08 |
0.0796 USD |
15,076.6194 CVC |
0.0774 USD |
0.0774 USD |
0.0774 USD |
0.0807 USD |
| 2023-06-07 |
0.0770 USD |
26,359.0879 CVC |
0.0826 USD |
0.0765 USD |
0.0770 USD |
0.0770 USD |
| 2023-06-06 |
0.0826 USD |
33,918.2682 CVC |
0.0791 USD |
0.0779 USD |
0.0787 USD |
0.0826 USD |
| 2023-06-05 |
0.0791 USD |
85,180.9287 CVC |
0.0857 USD |
0.0783 USD |
0.0791 USD |
0.0791 USD |
| 2023-06-04 |
0.0857 USD |
5,453.8332 CVC |
0.0854 USD |
0.0841 USD |
0.0854 USD |
0.0862 USD |
| 2023-06-03 |
0.0852 USD |
54,550.8577 CVC |
0.0856 USD |
0.0846 USD |
0.0848 USD |
0.0852 USD |
| 2023-06-02 |
0.0858 USD |
154.7522 CVC |
0.0837 USD |
0.0826 USD |
0.0837 USD |
0.0857 USD |
| 2023-06-01 |
0.0839 USD |
5,158.1527 CVC |
0.0843 USD |
0.0826 USD |
0.0829 USD |
0.0842 USD |
| 2023-05-31 |
0.0841 USD |
14,296.7813 CVC |
0.0865 USD |
0.0834 USD |
0.0836 USD |
0.0841 USD |
| 2023-05-30 |
0.0866 USD |
818.0093 CVC |
0.0864 USD |
0.0861 USD |
0.0864 USD |
0.0866 USD |
| 2023-05-29 |
0.0865 USD |
91.6425 CVC |
0.0880 USD |
0.0861 USD |
0.0866 USD |
0.0862 USD |
| 2023-05-28 |
0.0883 USD |
673.6081 CVC |
0.0862 USD |
0.0830 USD |
0.0864 USD |
0.0891 USD |
| 2023-05-27 |
0.0862 USD |
1,845.5599 CVC |
0.0850 USD |
0.0848 USD |
0.0848 USD |
0.0862 USD |
| 2023-05-26 |
0.0851 USD |
11,764.1252 CVC |
0.0852 USD |
0.0840 USD |
0.0844 USD |
0.0851 USD |
| 2023-05-25 |
0.0852 USD |
1,692.8123 CVC |
0.0842 USD |
0.0825 USD |
0.0839 USD |
0.0854 USD |
| 2023-05-24 |
0.0845 USD |
3,109.7698 CVC |
0.0884 USD |
0.0839 USD |
0.0842 USD |
0.0845 USD |
| 2023-05-23 |
0.0920 USD |
1,027.0958 CVC |
0.0873 USD |
0.0870 USD |
0.0875 USD |
0.0920 USD |
| 2023-05-22 |
0.0873 USD |
601.8189 CVC |
0.0880 USD |
0.0862 USD |
0.0863 USD |
0.0873 USD |
| 2023-05-21 |
0.0884 USD |
3,624.8525 CVC |
0.0904 USD |
0.0870 USD |
0.0870 USD |
0.0884 USD |
| 2023-05-20 |
0.0903 USD |
22,450.8538 CVC |
0.0899 USD |
0.0891 USD |
0.0895 USD |
0.0903 USD |
| 2023-05-19 |
0.0899 USD |
137.7996 CVC |
0.0890 USD |
0.0873 USD |
0.0889 USD |
0.0894 USD |
| 2023-05-18 |
0.0893 USD |
1,212.0609 CVC |
0.0905 USD |
0.0870 USD |
0.0884 USD |
0.0891 USD |
| 2023-05-17 |
0.0905 USD |
9,296.4618 CVC |
0.0870 USD |
0.0870 USD |
0.0870 USD |
0.0902 USD |
| 2023-05-16 |
0.0885 USD |
314.4508 CVC |
0.0885 USD |
0.0870 USD |
0.0883 USD |
0.0885 USD |
| 2023-05-15 |
0.0889 USD |
11,312.2904 CVC |
0.0885 USD |
0.0870 USD |
0.0885 USD |
0.0889 USD |
| 2023-05-14 |
0.0885 USD |
10,824.5202 CVC |
0.0883 USD |
0.0847 USD |
0.0872 USD |
0.0885 USD |
| 2023-05-13 |
0.0883 USD |
724.2119 CVC |
0.0892 USD |
0.0875 USD |
0.0876 USD |
0.0882 USD |
| 2023-05-12 |
0.0891 USD |
7,571.2488 CVC |
0.0882 USD |
0.0852 USD |
0.0868 USD |
0.0891 USD |
| 2023-05-11 |
0.0937 USD |
63,862.3251 CVC |
0.0961 USD |
0.0891 USD |
0.0903 USD |
0.0937 USD |
| 2023-05-10 |
0.0956 USD |
631.8837 CVC |
0.0910 USD |
0.0910 USD |
0.0934 USD |
0.0954 USD |
| 2023-05-09 |
0.0910 USD |
170.2310 CVC |
0.0922 USD |
0.0918 USD |
0.0922 USD |
0.0944 USD |
| 2023-05-08 |
0.0914 USD |
2,979.9839 CVC |
0.0989 USD |
0.0880 USD |
0.0909 USD |
0.0914 USD |
| 2023-05-07 |
0.0989 USD |
2,963.0299 CVC |
0.0974 USD |
0.0974 USD |
0.0985 USD |
0.0989 USD |
| 2023-05-06 |
0.0974 USD |
14,752.3229 CVC |
0.1016 USD |
0.0974 USD |
0.0974 USD |
0.0974 USD |
| 2023-05-05 |
0.1016 USD |
7,421.6342 CVC |
0.1002 USD |
0.0992 USD |
0.1003 USD |
0.1016 USD |
| 2023-05-04 |
0.1002 USD |
3,298.7785 CVC |
0.0998 USD |
0.0990 USD |
0.0996 USD |
0.1001 USD |
| 2023-05-03 |
0.0997 USD |
454.7340 CVC |
0.0980 USD |
0.0969 USD |
0.0970 USD |
0.1003 USD |
| 2023-05-02 |
0.1009 USD |
7,370.1064 CVC |
0.0992 USD |
0.0979 USD |
0.0980 USD |
0.1009 USD |
| 2023-05-01 |
0.0992 USD |
15,095.2606 CVC |
0.1028 USD |
0.0964 USD |
0.0987 USD |
0.0992 USD |
| 2023-04-30 |
0.1028 USD |
2,266.4193 CVC |
0.1037 USD |
0.1018 USD |
0.1025 USD |
0.1027 USD |
| 2023-04-29 |
0.1037 USD |
58,391.2015 CVC |
0.1028 USD |
0.1027 USD |
0.1029 USD |
0.1038 USD |
| 2023-04-28 |
0.1028 USD |
7,319.9766 CVC |
0.1024 USD |
0.0991 USD |
0.1024 USD |
0.1030 USD |