Identifier on Gemini: cvcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-08 |
0.0985 USD |
27,128.9925 CVC |
0.1058 USD |
0.0987 USD |
0.1005 USD |
0.0989 USD |
| 2023-03-07 |
0.1055 USD |
394.6210 CVC |
0.1128 USD |
0.1038 USD |
0.1047 USD |
0.1046 USD |
| 2023-03-06 |
0.1109 USD |
16,270.2324 CVC |
0.1116 USD |
0.1089 USD |
0.1093 USD |
0.1109 USD |
| 2023-03-05 |
0.1117 USD |
455.4765 CVC |
0.1148 USD |
0.1107 USD |
0.1128 USD |
0.1130 USD |
| 2023-03-04 |
0.1148 USD |
1,405.6253 CVC |
0.1183 USD |
0.1126 USD |
0.1135 USD |
0.1141 USD |
| 2023-03-03 |
0.1171 USD |
3,688.5671 CVC |
0.1284 USD |
0.1134 USD |
0.1153 USD |
0.1171 USD |
| 2023-03-02 |
0.1292 USD |
6,532.3447 CVC |
0.1327 USD |
0.1230 USD |
0.1235 USD |
0.1265 USD |
| 2023-03-01 |
0.1326 USD |
3,603.3495 CVC |
0.1218 USD |
0.1211 USD |
0.1264 USD |
0.1322 USD |
| 2023-02-28 |
0.1230 USD |
13,049.0369 CVC |
0.1197 USD |
0.1181 USD |
0.1182 USD |
0.1253 USD |
| 2023-02-27 |
0.1189 USD |
7,391.9683 CVC |
0.1208 USD |
0.1167 USD |
0.1179 USD |
0.1190 USD |
| 2023-02-26 |
0.1208 USD |
9,080.8399 CVC |
0.1202 USD |
0.1126 USD |
0.1189 USD |
0.1207 USD |
| 2023-02-25 |
0.1199 USD |
45,048.8546 CVC |
0.1282 USD |
0.1163 USD |
0.1176 USD |
0.1193 USD |
| 2023-02-24 |
0.1274 USD |
12,744.1184 CVC |
0.1247 USD |
0.1233 USD |
0.1247 USD |
0.1273 USD |
| 2023-02-23 |
0.1240 USD |
4,423.0791 CVC |
0.1214 USD |
0.1192 USD |
0.1202 USD |
0.1222 USD |
| 2023-02-22 |
0.1204 USD |
2,356.7513 CVC |
0.1215 USD |
0.1139 USD |
0.1170 USD |
0.1195 USD |
| 2023-02-21 |
0.1215 USD |
21,995.9880 CVC |
0.1266 USD |
0.1177 USD |
0.1199 USD |
0.1177 USD |
| 2023-02-20 |
0.1260 USD |
30,872.2628 CVC |
0.1192 USD |
0.1148 USD |
0.1189 USD |
0.1260 USD |
| 2023-02-19 |
0.1192 USD |
40,408.2306 CVC |
0.1205 USD |
0.1164 USD |
0.1177 USD |
0.1192 USD |
| 2023-02-18 |
0.1202 USD |
32,396.4038 CVC |
0.1215 USD |
0.1183 USD |
0.1197 USD |
0.1201 USD |
| 2023-02-17 |
0.1211 USD |
4,150.2682 CVC |
0.1171 USD |
0.1171 USD |
0.1171 USD |
0.1207 USD |
| 2023-02-16 |
0.1150 USD |
75,595.6291 CVC |
0.1168 USD |
0.1148 USD |
0.1169 USD |
0.1148 USD |
| 2023-02-15 |
0.1158 USD |
7,851.4681 CVC |
0.1055 USD |
0.1043 USD |
0.1049 USD |
0.1161 USD |
| 2023-02-14 |
0.1056 USD |
29,675.3704 CVC |
0.1038 USD |
0.1007 USD |
0.1020 USD |
0.1055 USD |
| 2023-02-13 |
0.1038 USD |
7,650.3982 CVC |
0.1076 USD |
0.0964 USD |
0.1007 USD |
0.1025 USD |
| 2023-02-12 |
0.1091 USD |
1,414.1966 CVC |
0.1127 USD |
0.1085 USD |
0.1103 USD |
0.1091 USD |
| 2023-02-11 |
0.1128 USD |
4,317.8059 CVC |
0.1117 USD |
0.1073 USD |
0.1103 USD |
0.1145 USD |
| 2023-02-10 |
0.1087 USD |
15,613.2498 CVC |
0.1120 USD |
0.1087 USD |
0.1119 USD |
0.1087 USD |
| 2023-02-09 |
0.1118 USD |
172,997.4718 CVC |
0.1269 USD |
0.1118 USD |
0.1146 USD |
0.1118 USD |
| 2023-02-08 |
0.1257 USD |
9,292.4853 CVC |
0.1217 USD |
0.1192 USD |
0.1217 USD |
0.1249 USD |
| 2023-02-07 |
0.1217 USD |
21,166.0681 CVC |
0.1189 USD |
0.1152 USD |
0.1162 USD |
0.1230 USD |
| 2023-02-06 |
0.1148 USD |
15,579.7751 CVC |
0.1144 USD |
0.1125 USD |
0.1173 USD |
0.1148 USD |
| 2023-02-05 |
0.1146 USD |
10,480.2069 CVC |
0.1172 USD |
0.1122 USD |
0.1125 USD |
0.1146 USD |
| 2023-02-04 |
0.1176 USD |
11,584.5802 CVC |
0.1129 USD |
0.1099 USD |
0.1166 USD |
0.1099 USD |
| 2023-02-03 |
0.1127 USD |
43,860.7301 CVC |
0.1076 USD |
0.1068 USD |
0.1090 USD |
0.1124 USD |
| 2023-02-02 |
0.1082 USD |
1,892.8316 CVC |
0.1071 USD |
0.1060 USD |
0.1074 USD |
0.1077 USD |
| 2023-02-01 |
0.1072 USD |
126,490.1790 CVC |
0.1049 USD |
0.1002 USD |
0.1008 USD |
0.1070 USD |
| 2023-01-31 |
0.1042 USD |
53,664.7539 CVC |
0.1030 USD |
0.1016 USD |
0.1025 USD |
0.1041 USD |
| 2023-01-30 |
0.1016 USD |
5,465.6133 CVC |
0.1118 USD |
0.0995 USD |
0.1024 USD |
0.1016 USD |
| 2023-01-29 |
0.1112 USD |
13,748.2270 CVC |
0.1103 USD |
0.1049 USD |
0.1075 USD |
0.1112 USD |
| 2023-01-28 |
0.1168 USD |
1,775.1745 CVC |
0.1140 USD |
0.1048 USD |
0.1088 USD |
0.1168 USD |
| 2023-01-27 |
0.1142 USD |
3,149.8179 CVC |
0.1081 USD |
0.1039 USD |
0.1065 USD |
0.1039 USD |
| 2023-01-26 |
0.1102 USD |
5,013.4676 CVC |
0.1065 USD |
0.1043 USD |
0.1060 USD |
0.1102 USD |
| 2023-01-25 |
0.1065 USD |
11,159.6175 CVC |
0.1030 USD |
0.0986 USD |
0.1015 USD |
0.1054 USD |
| 2023-01-24 |
0.1034 USD |
5,826.3397 CVC |
0.1096 USD |
0.1073 USD |
0.1102 USD |
0.1073 USD |
| 2023-01-23 |
0.1086 USD |
841.7205 CVC |
0.1065 USD |
0.1044 USD |
0.1061 USD |
0.1044 USD |
| 2023-01-22 |
0.1061 USD |
11,816.7175 CVC |
0.1055 USD |
0.1044 USD |
0.1050 USD |
0.1060 USD |
| 2023-01-21 |
0.1056 USD |
5,359.3283 CVC |
0.1057 USD |
0.1033 USD |
0.1057 USD |
0.1088 USD |
| 2023-01-20 |
0.1078 USD |
10,732.6790 CVC |
0.1002 USD |
0.0997 USD |
0.1001 USD |
0.1073 USD |
| 2023-01-19 |
0.1042 USD |
14,777.2466 CVC |
0.0972 USD |
0.0954 USD |
0.0985 USD |
0.1044 USD |
| 2023-01-18 |
0.0977 USD |
6,035.5587 CVC |
0.1044 USD |
0.0973 USD |
0.1003 USD |
0.0977 USD |