Identifier on Gemini: cvcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-23 |
0.3028 USD |
37,188.5366 CVC |
0.3078 USD |
0.2962 USD |
0.2978 USD |
0.3105 USD |
| 2022-03-22 |
0.3019 USD |
40,810.9707 CVC |
0.2932 USD |
0.2910 USD |
0.2939 USD |
0.3060 USD |
| 2022-03-21 |
0.2950 USD |
53,880.9664 CVC |
0.2986 USD |
0.2896 USD |
0.2918 USD |
0.2919 USD |
| 2022-03-20 |
0.2911 USD |
103,123.5490 CVC |
0.2977 USD |
0.2842 USD |
0.2881 USD |
0.2980 USD |
| 2022-03-19 |
0.2982 USD |
115,289.9801 CVC |
0.2999 USD |
0.2906 USD |
0.2947 USD |
0.2971 USD |
| 2022-03-18 |
0.2833 USD |
127,862.0906 CVC |
0.2847 USD |
0.2750 USD |
0.2768 USD |
0.2991 USD |
| 2022-03-17 |
0.2818 USD |
604,443.7957 CVC |
0.2712 USD |
0.2696 USD |
0.2738 USD |
0.2847 USD |
| 2022-03-16 |
0.2606 USD |
2,922.2080 CVC |
0.2528 USD |
0.2489 USD |
0.2491 USD |
0.2712 USD |
| 2022-03-15 |
0.2496 USD |
7,902.8427 CVC |
0.2570 USD |
0.2465 USD |
0.2486 USD |
0.2528 USD |
| 2022-03-14 |
0.2506 USD |
2,383.8101 CVC |
0.2467 USD |
0.2451 USD |
0.2456 USD |
0.2570 USD |
| 2022-03-13 |
0.2569 USD |
4,761.2417 CVC |
0.2576 USD |
0.2467 USD |
0.2491 USD |
0.2467 USD |
| 2022-03-12 |
0.2591 USD |
3,553.3401 CVC |
0.2587 USD |
0.2571 USD |
0.2581 USD |
0.2576 USD |
| 2022-03-11 |
0.2609 USD |
6,810.8275 CVC |
0.2619 USD |
0.2548 USD |
0.2561 USD |
0.2602 USD |
| 2022-03-10 |
0.2673 USD |
6,349.9271 CVC |
0.2736 USD |
0.2541 USD |
0.2541 USD |
0.2619 USD |
| 2022-03-09 |
0.2659 USD |
21,939.5497 CVC |
0.2546 USD |
0.2546 USD |
0.2601 USD |
0.2729 USD |
| 2022-03-08 |
0.2493 USD |
23,027.1135 CVC |
0.2532 USD |
0.2464 USD |
0.2504 USD |
0.2546 USD |
| 2022-03-07 |
0.2516 USD |
12,043.7765 CVC |
0.2584 USD |
0.2448 USD |
0.2477 USD |
0.2511 USD |
| 2022-03-06 |
0.2621 USD |
6,763.1259 CVC |
0.2680 USD |
0.2576 USD |
0.2587 USD |
0.2584 USD |
| 2022-03-05 |
0.2640 USD |
8,658.2803 CVC |
0.2619 USD |
0.2561 USD |
0.2592 USD |
0.2672 USD |
| 2022-03-04 |
0.2748 USD |
30,696.4343 CVC |
0.2829 USD |
0.2587 USD |
0.2614 USD |
0.2610 USD |
| 2022-03-03 |
0.2821 USD |
81,989.7394 CVC |
0.2948 USD |
0.2759 USD |
0.2783 USD |
0.2829 USD |
| 2022-03-02 |
0.2925 USD |
35,091.0125 CVC |
0.3060 USD |
0.2869 USD |
0.2905 USD |
0.2932 USD |
| 2022-03-01 |
0.3014 USD |
36,111.9874 CVC |
0.2950 USD |
0.2932 USD |
0.2972 USD |
0.3060 USD |
| 2022-02-28 |
0.2815 USD |
20,961.4618 CVC |
0.2682 USD |
0.2667 USD |
0.2703 USD |
0.2912 USD |
| 2022-02-27 |
0.2683 USD |
14,004.6229 CVC |
0.2774 USD |
0.2614 USD |
0.2663 USD |
0.2663 USD |
| 2022-02-26 |
0.2765 USD |
94,258.7602 CVC |
0.2644 USD |
0.2644 USD |
0.2736 USD |
0.2749 USD |
| 2022-02-25 |
0.2547 USD |
72,148.7970 CVC |
0.2360 USD |
0.2360 USD |
0.2360 USD |
0.2644 USD |
| 2022-02-24 |
0.2180 USD |
104,634.6634 CVC |
0.2403 USD |
0.2070 USD |
0.2132 USD |
0.2360 USD |
| 2022-02-23 |
0.2465 USD |
58,015.2839 CVC |
0.2447 USD |
0.2383 USD |
0.2390 USD |
0.2403 USD |
| 2022-02-22 |
0.2351 USD |
35,078.3773 CVC |
0.2292 USD |
0.2223 USD |
0.2242 USD |
0.2437 USD |
| 2022-02-21 |
0.2486 USD |
22,370.4623 CVC |
0.2546 USD |
0.2284 USD |
0.2437 USD |
0.2292 USD |
| 2022-02-20 |
0.2497 USD |
41,618.9519 CVC |
0.2723 USD |
0.2410 USD |
0.2502 USD |
0.2543 USD |
| 2022-02-19 |
0.2704 USD |
26,115.6846 CVC |
0.2642 USD |
0.2642 USD |
0.2667 USD |
0.2707 USD |
| 2022-02-18 |
0.2675 USD |
41,748.1099 CVC |
0.2744 USD |
0.2635 USD |
0.2642 USD |
0.2642 USD |
| 2022-02-17 |
0.2898 USD |
19,809.3200 CVC |
0.3093 USD |
0.2757 USD |
0.2767 USD |
0.2757 USD |
| 2022-02-16 |
0.3100 USD |
29,725.6759 CVC |
0.3136 USD |
0.2906 USD |
0.3019 USD |
0.3101 USD |
| 2022-02-15 |
0.2987 USD |
40,897.1801 CVC |
0.2877 USD |
0.2871 USD |
0.2882 USD |
0.3136 USD |
| 2022-02-14 |
0.2791 USD |
19,404.1846 CVC |
0.2803 USD |
0.2744 USD |
0.2753 USD |
0.2877 USD |
| 2022-02-13 |
0.2838 USD |
13,647.9210 CVC |
0.2856 USD |
0.2774 USD |
0.2803 USD |
0.2803 USD |
| 2022-02-12 |
0.2850 USD |
46,961.8504 CVC |
0.2824 USD |
0.2744 USD |
0.2767 USD |
0.2856 USD |
| 2022-02-11 |
0.2976 USD |
35,472.5078 CVC |
0.3069 USD |
0.2832 USD |
0.2871 USD |
0.2832 USD |
| 2022-02-10 |
0.3188 USD |
40,202.6226 CVC |
0.3161 USD |
0.3051 USD |
0.3090 USD |
0.3090 USD |
| 2022-02-09 |
0.3137 USD |
54,377.1647 CVC |
0.3134 USD |
0.3039 USD |
0.3039 USD |
0.3146 USD |
| 2022-02-08 |
0.3115 USD |
35,192.7456 CVC |
0.3231 USD |
0.3015 USD |
0.3037 USD |
0.3109 USD |
| 2022-02-07 |
0.3227 USD |
31,323.8021 CVC |
0.3192 USD |
0.3157 USD |
0.3157 USD |
0.3231 USD |
| 2022-02-06 |
0.3226 USD |
35,224.1347 CVC |
0.3136 USD |
0.3061 USD |
0.3089 USD |
0.3125 USD |
| 2022-02-05 |
0.3120 USD |
58,076.7331 CVC |
0.3067 USD |
0.3026 USD |
0.3077 USD |
0.3136 USD |
| 2022-02-04 |
0.2971 USD |
92,751.7648 CVC |
0.2916 USD |
0.2863 USD |
0.2881 USD |
0.3048 USD |
| 2022-02-03 |
0.2889 USD |
103,533.1835 CVC |
0.2762 USD |
0.2693 USD |
0.2765 USD |
0.2916 USD |
| 2022-02-02 |
0.2785 USD |
106,590.3278 CVC |
0.2828 USD |
0.2709 USD |
0.2758 USD |
0.2762 USD |