Identifier on Gemini: cvcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-17 |
0.1019 USD |
11,459.0140 CVC |
0.1027 USD |
0.1002 USD |
0.1020 USD |
0.1054 USD |
| 2023-01-16 |
0.1025 USD |
24,504.0601 CVC |
0.1065 USD |
0.1002 USD |
0.1018 USD |
0.1020 USD |
| 2023-01-15 |
0.1065 USD |
43,242.8715 CVC |
0.0948 USD |
0.0937 USD |
0.0953 USD |
0.1058 USD |
| 2023-01-14 |
0.0948 USD |
32,577.9148 CVC |
0.0910 USD |
0.0879 USD |
0.0919 USD |
0.0944 USD |
| 2023-01-13 |
0.0913 USD |
5,124.3871 CVC |
0.0878 USD |
0.0869 USD |
0.0874 USD |
0.0913 USD |
| 2023-01-12 |
0.0846 USD |
33,924.3633 CVC |
0.0854 USD |
0.0833 USD |
0.0845 USD |
0.0873 USD |
| 2023-01-11 |
0.0853 USD |
26,778.0621 CVC |
0.0865 USD |
0.0820 USD |
0.0827 USD |
0.0843 USD |
| 2023-01-10 |
0.0857 USD |
60,027.1880 CVC |
0.0818 USD |
0.0811 USD |
0.0827 USD |
0.0857 USD |
| 2023-01-09 |
0.0814 USD |
2,663.7766 CVC |
0.0786 USD |
0.0782 USD |
0.0793 USD |
0.0826 USD |
| 2023-01-08 |
0.0790 USD |
466.4550 CVC |
0.0785 USD |
0.0751 USD |
0.0774 USD |
0.0786 USD |
| 2023-01-07 |
0.0785 USD |
453.0750 CVC |
0.0773 USD |
0.0744 USD |
0.0768 USD |
0.0746 USD |
| 2023-01-06 |
0.0775 USD |
676.7459 CVC |
0.0775 USD |
0.0747 USD |
0.0753 USD |
0.0771 USD |
| 2023-01-05 |
0.0775 USD |
650.8744 CVC |
0.0788 USD |
0.0771 USD |
0.0776 USD |
0.0792 USD |
| 2023-01-04 |
0.0788 USD |
25,739,365,740,000,002,048.0000 CVC |
7,812,000,000,000.0000 USD |
7,792,000,000,000.0000 USD |
7,817,000,000,000.0000 USD |
7,824,000,000,000.0000 USD |
| 2023-01-03 |
0.0801 USD |
811.0451 CVC |
0.0806 USD |
0.0769 USD |
0.0780 USD |
0.0782 USD |
| 2023-01-02 |
0.0804 USD |
68,791.5501 CVC |
0.0778 USD |
0.0775 USD |
0.0786 USD |
0.0802 USD |
| 2023-01-01 |
0.0742 USD |
255.2583 CVC |
0.0707 USD |
0.0648 USD |
0.0648 USD |
0.0781 USD |
| 2022-12-31 |
0.0842 USD |
3,832.5503 CVC |
0.0716 USD |
0.0700 USD |
0.0710 USD |
0.0700 USD |
| 2022-12-30 |
0.0712 USD |
6,012.0551 CVC |
0.0731 USD |
0.0707 USD |
0.0707 USD |
0.0707 USD |
| 2022-12-29 |
0.0731 USD |
1,028.7393 CVC |
0.0749 USD |
0.0704 USD |
0.0716 USD |
0.0726 USD |
| 2022-12-28 |
0.0762 USD |
12,044.5085 CVC |
0.0809 USD |
0.0746 USD |
0.0750 USD |
0.0752 USD |
| 2022-12-27 |
0.0826 USD |
2,971.3163 CVC |
0.0828 USD |
0.0800 USD |
0.0801 USD |
0.0803 USD |
| 2022-12-26 |
0.0825 USD |
1,487.1510 CVC |
0.0870 USD |
0.0809 USD |
0.0825 USD |
0.0827 USD |
| 2022-12-25 |
0.0865 USD |
547.2552 CVC |
0.0830 USD |
0.0815 USD |
0.0815 USD |
0.0855 USD |
| 2022-12-24 |
0.0851 USD |
174.1709 CVC |
0.0832 USD |
0.0830 USD |
0.0830 USD |
0.0830 USD |
| 2022-12-23 |
0.0861 USD |
7,484.2887 CVC |
0.0874 USD |
0.0832 USD |
0.0851 USD |
0.0832 USD |
| 2022-12-22 |
0.0849 USD |
971.6470 CVC |
0.0862 USD |
0.0830 USD |
0.0832 USD |
0.0874 USD |
| 2022-12-21 |
0.0866 USD |
3,807.9228 CVC |
0.0879 USD |
0.0837 USD |
0.0860 USD |
0.0862 USD |
| 2022-12-20 |
0.0847 USD |
10,304.1726 CVC |
0.0800 USD |
0.0800 USD |
0.0811 USD |
0.0819 USD |
| 2022-12-19 |
0.0855 USD |
1,406.6549 CVC |
0.0883 USD |
0.0798 USD |
0.0800 USD |
0.0800 USD |
| 2022-12-18 |
0.0886 USD |
425.5259 CVC |
0.0891 USD |
0.0846 USD |
0.0876 USD |
0.0883 USD |
| 2022-12-17 |
0.0920 USD |
2,086.1977 CVC |
0.0930 USD |
0.0857 USD |
0.0886 USD |
0.0891 USD |
| 2022-12-16 |
0.0971 USD |
4,714.0409 CVC |
0.0956 USD |
0.0908 USD |
0.0943 USD |
0.0908 USD |
| 2022-12-15 |
0.0971 USD |
5,125.4957 CVC |
0.0987 USD |
0.0943 USD |
0.0943 USD |
0.0943 USD |
| 2022-12-14 |
0.0987 USD |
3,234.4637 CVC |
0.0981 USD |
0.0943 USD |
0.0974 USD |
0.0987 USD |
| 2022-12-13 |
0.0935 USD |
13,878.4674 CVC |
0.0953 USD |
0.0929 USD |
0.0932 USD |
0.0981 USD |
| 2022-12-12 |
0.0944 USD |
3,195.7599 CVC |
0.0991 USD |
0.0930 USD |
0.0939 USD |
0.0953 USD |
| 2022-12-11 |
0.0996 USD |
2,345.4467 CVC |
0.0986 USD |
0.0947 USD |
0.0986 USD |
0.0991 USD |
| 2022-12-10 |
0.1050 USD |
99,794.7249 CVC |
0.0982 USD |
0.0929 USD |
0.0964 USD |
0.0985 USD |
| 2022-12-09 |
0.0958 USD |
1,326.2443 CVC |
0.0981 USD |
0.0929 USD |
0.0942 USD |
0.0982 USD |
| 2022-12-08 |
0.0961 USD |
2,106.2527 CVC |
0.0958 USD |
0.0908 USD |
0.0949 USD |
0.0971 USD |
| 2022-12-07 |
0.0969 USD |
1,917.9391 CVC |
0.1015 USD |
0.0908 USD |
0.0950 USD |
0.0961 USD |
| 2022-12-06 |
0.0992 USD |
4,015.6482 CVC |
0.1017 USD |
0.0903 USD |
0.1007 USD |
0.1015 USD |
| 2022-12-05 |
0.1020 USD |
3,543.2602 CVC |
0.1023 USD |
0.0983 USD |
0.0999 USD |
0.0999 USD |
| 2022-12-04 |
0.1021 USD |
3,735.3808 CVC |
0.1030 USD |
0.0942 USD |
0.0942 USD |
0.1023 USD |
| 2022-12-03 |
0.1030 USD |
5,267.2044 CVC |
0.1018 USD |
0.0969 USD |
0.1030 USD |
0.1035 USD |
| 2022-12-02 |
0.1031 USD |
557.3350 CVC |
0.1038 USD |
0.0945 USD |
0.1020 USD |
0.1018 USD |
| 2022-12-01 |
0.1037 USD |
21,483.8679 CVC |
0.1058 USD |
0.0966 USD |
0.1040 USD |
0.1038 USD |
| 2022-11-30 |
0.1035 USD |
2,039.7137 CVC |
0.0966 USD |
0.0966 USD |
0.1026 USD |
0.1054 USD |
| 2022-11-29 |
0.0995 USD |
1,172.6047 CVC |
0.1023 USD |
0.0945 USD |
0.0966 USD |
0.1023 USD |