Identifier on Gemini: cvcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-01 |
0.2941 USD |
356,126.1145 CVC |
0.2710 USD |
0.2703 USD |
0.2852 USD |
0.2837 USD |
| 2022-01-31 |
0.2618 USD |
70,378.1971 CVC |
0.2579 USD |
0.2439 USD |
0.2459 USD |
0.2706 USD |
| 2022-01-30 |
0.2618 USD |
80,884.3315 CVC |
0.2656 USD |
0.2552 USD |
0.2571 USD |
0.2579 USD |
| 2022-01-29 |
0.2621 USD |
218,801.3682 CVC |
0.2532 USD |
0.2521 USD |
0.2594 USD |
0.2673 USD |
| 2022-01-28 |
0.2458 USD |
129,876.0116 CVC |
0.2337 USD |
0.2337 USD |
0.2383 USD |
0.2514 USD |
| 2022-01-27 |
0.2409 USD |
610,206.9521 CVC |
0.2237 USD |
0.2189 USD |
0.2237 USD |
0.2336 USD |
| 2022-01-26 |
0.2265 USD |
69,797.5886 CVC |
0.2150 USD |
0.2126 USD |
0.2137 USD |
0.2237 USD |
| 2022-01-25 |
0.2090 USD |
61,220.9730 CVC |
0.2123 USD |
0.2060 USD |
0.2087 USD |
0.2145 USD |
| 2022-01-24 |
0.2105 USD |
866,543.6586 CVC |
0.2232 USD |
0.1907 USD |
0.1956 USD |
0.2514 USD |
| 2022-01-23 |
0.2200 USD |
39,593.4896 CVC |
0.2113 USD |
0.2113 USD |
0.2160 USD |
0.2256 USD |
| 2022-01-22 |
0.2110 USD |
155,880.2747 CVC |
0.2390 USD |
0.1996 USD |
0.2086 USD |
0.2113 USD |
| 2022-01-21 |
0.2579 USD |
384,471.7682 CVC |
0.2840 USD |
0.2372 USD |
0.2426 USD |
0.2426 USD |
| 2022-01-20 |
0.2866 USD |
143,683.2870 CVC |
0.2987 USD |
0.2840 USD |
0.2879 USD |
0.2840 USD |
| 2022-01-19 |
0.3002 USD |
118,260.6847 CVC |
0.3138 USD |
0.2939 USD |
0.2951 USD |
0.3015 USD |
| 2022-01-18 |
0.3114 USD |
17,059.7944 CVC |
0.3208 USD |
0.3042 USD |
0.3053 USD |
0.3155 USD |
| 2022-01-17 |
0.3237 USD |
24,801.1992 CVC |
0.3372 USD |
0.3157 USD |
0.3181 USD |
0.3208 USD |
| 2022-01-16 |
0.3357 USD |
52,088.3550 CVC |
0.3342 USD |
0.3294 USD |
0.3319 USD |
0.3372 USD |
| 2022-01-15 |
0.3382 USD |
154,753.0893 CVC |
0.3292 USD |
0.3292 USD |
0.3314 USD |
0.3342 USD |
| 2022-01-14 |
0.3224 USD |
46,586.0620 CVC |
0.3207 USD |
0.3175 USD |
0.3180 USD |
0.3292 USD |
| 2022-01-13 |
0.3302 USD |
57,760.7986 CVC |
0.3374 USD |
0.3200 USD |
0.3207 USD |
0.3207 USD |
| 2022-01-12 |
0.3268 USD |
21,818.2109 CVC |
0.3213 USD |
0.3188 USD |
0.3206 USD |
0.3380 USD |
| 2022-01-11 |
0.3134 USD |
27,604.7990 CVC |
0.3102 USD |
0.3059 USD |
0.3094 USD |
0.3213 USD |
| 2022-01-10 |
0.3067 USD |
165,621.0231 CVC |
0.3226 USD |
0.2990 USD |
0.3076 USD |
0.3102 USD |
| 2022-01-09 |
0.3256 USD |
14,349.8582 CVC |
0.3138 USD |
0.3122 USD |
0.3143 USD |
0.3226 USD |
| 2022-01-08 |
0.3154 USD |
234,021.8350 CVC |
0.3288 USD |
0.3058 USD |
0.3080 USD |
0.3156 USD |
| 2022-01-07 |
0.3240 USD |
39,371.3564 CVC |
0.3369 USD |
0.3100 USD |
0.3166 USD |
0.3288 USD |
| 2022-01-06 |
0.3275 USD |
58,063.8280 CVC |
0.3338 USD |
0.3148 USD |
0.3198 USD |
0.3369 USD |
| 2022-01-05 |
0.3513 USD |
320,267.2726 CVC |
0.3578 USD |
0.3099 USD |
0.3366 USD |
0.3348 USD |
| 2022-01-04 |
0.3668 USD |
43,342.0392 CVC |
0.3750 USD |
0.3556 USD |
0.3601 USD |
0.3599 USD |
| 2022-01-03 |
0.3785 USD |
266,605.1706 CVC |
0.3948 USD |
0.3655 USD |
0.3711 USD |
0.3750 USD |
| 2022-01-02 |
0.4099 USD |
653,238.3712 CVC |
0.3649 USD |
0.3547 USD |
0.3563 USD |
0.4005 USD |
| 2022-01-01 |
0.3599 USD |
85,993.2001 CVC |
0.3282 USD |
0.3282 USD |
0.3368 USD |
0.3626 USD |
| 2021-12-31 |
0.3360 USD |
20,732.4447 CVC |
0.3383 USD |
0.3254 USD |
0.3282 USD |
0.3282 USD |
| 2021-12-30 |
0.3269 USD |
278,139.3287 CVC |
0.3306 USD |
0.3224 USD |
0.3266 USD |
0.3383 USD |
| 2021-12-29 |
0.3399 USD |
175,855.5808 CVC |
0.3452 USD |
0.3260 USD |
0.3335 USD |
0.3281 USD |
| 2021-12-28 |
0.3410 USD |
302,596.8503 CVC |
0.3743 USD |
0.3379 USD |
0.3401 USD |
0.3438 USD |
| 2021-12-27 |
0.3803 USD |
49,273.4202 CVC |
0.3710 USD |
0.3693 USD |
0.3710 USD |
0.3743 USD |
| 2021-12-26 |
0.3652 USD |
57,496.0734 CVC |
0.3671 USD |
0.3540 USD |
0.3568 USD |
0.3716 USD |
| 2021-12-25 |
0.3648 USD |
28,453.6728 CVC |
0.3589 USD |
0.3578 USD |
0.3621 USD |
0.3671 USD |
| 2021-12-24 |
0.3662 USD |
71,445.7882 CVC |
0.3634 USD |
0.3546 USD |
0.3589 USD |
0.3589 USD |
| 2021-12-23 |
0.3473 USD |
98,961.3984 CVC |
0.3371 USD |
0.3347 USD |
0.3394 USD |
0.3617 USD |
| 2021-12-22 |
0.3403 USD |
171,774.2508 CVC |
0.3330 USD |
0.3322 USD |
0.3387 USD |
0.3371 USD |
| 2021-12-21 |
0.3298 USD |
412,073.6293 CVC |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.3323 USD |
| 2021-12-20 |
0.0000 USD |
0.0000 CVC |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |
| 2021-12-19 |
0.0000 USD |
0.0000 CVC |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |
| 2021-12-18 |
0.0000 USD |
0.0000 CVC |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |
| 2021-12-17 |
0.0000 USD |
0.0000 CVC |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |
| 2021-12-16 |
0.0000 USD |
0.0000 CVC |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |