Identifier on Gemini: cvcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-28 |
0.1013 USD |
8,079.3050 CVC |
0.0994 USD |
0.0949 USD |
0.0957 USD |
0.1014 USD |
| 2022-11-27 |
0.0990 USD |
563.6608 CVC |
0.0979 USD |
0.0945 USD |
0.0987 USD |
0.0994 USD |
| 2022-11-26 |
0.0997 USD |
3,733.8689 CVC |
0.0997 USD |
0.0941 USD |
0.0979 USD |
0.0979 USD |
| 2022-11-25 |
0.0996 USD |
3,392.1329 CVC |
0.1013 USD |
0.0941 USD |
0.0982 USD |
0.0971 USD |
| 2022-11-24 |
0.1016 USD |
4,694.4105 CVC |
0.1006 USD |
0.0991 USD |
0.0995 USD |
0.1013 USD |
| 2022-11-23 |
0.0998 USD |
2,839.7724 CVC |
0.0959 USD |
0.0959 USD |
0.0962 USD |
0.1006 USD |
| 2022-11-22 |
0.0943 USD |
40,164.5155 CVC |
0.0934 USD |
0.0898 USD |
0.0906 USD |
0.0959 USD |
| 2022-11-21 |
0.0928 USD |
19,735.5531 CVC |
0.0930 USD |
0.0893 USD |
0.0901 USD |
0.0934 USD |
| 2022-11-20 |
0.0943 USD |
7,256.7418 CVC |
0.0974 USD |
0.0800 USD |
0.0931 USD |
0.0928 USD |
| 2022-11-19 |
0.0975 USD |
5,405.7728 CVC |
0.0930 USD |
0.0901 USD |
0.0927 USD |
0.0974 USD |
| 2022-11-18 |
0.0923 USD |
38,915.0471 CVC |
0.0905 USD |
0.0905 USD |
0.0923 USD |
0.0930 USD |
| 2022-11-17 |
0.0907 USD |
21,850.1322 CVC |
0.0911 USD |
0.0833 USD |
0.0900 USD |
0.0903 USD |
| 2022-11-16 |
0.0917 USD |
41,226.5102 CVC |
0.0910 USD |
0.0833 USD |
0.0908 USD |
0.0833 USD |
| 2022-11-15 |
0.0913 USD |
101,330.3324 CVC |
0.0873 USD |
0.0871 USD |
0.0875 USD |
0.0910 USD |
| 2022-11-14 |
0.0842 USD |
16,466.5696 CVC |
0.0876 USD |
0.0821 USD |
0.0830 USD |
0.0873 USD |
| 2022-11-13 |
0.0892 USD |
2,554.7727 CVC |
0.0890 USD |
0.0856 USD |
0.0861 USD |
0.0864 USD |
| 2022-11-12 |
0.0904 USD |
11,435.1799 CVC |
0.0936 USD |
0.0796 USD |
0.0890 USD |
0.0888 USD |
| 2022-11-11 |
0.0927 USD |
60,695.8836 CVC |
0.0969 USD |
0.0889 USD |
0.0913 USD |
0.0932 USD |
| 2022-11-10 |
0.0912 USD |
61,951.7820 CVC |
0.0809 USD |
0.0809 USD |
0.0824 USD |
0.0969 USD |
| 2022-11-09 |
0.0892 USD |
127,931.0356 CVC |
0.1084 USD |
0.0795 USD |
0.0803 USD |
0.0803 USD |
| 2022-11-08 |
0.1050 USD |
109,668.5716 CVC |
0.1317 USD |
0.0981 USD |
0.1068 USD |
0.1073 USD |
| 2022-11-07 |
0.1328 USD |
2,452.5163 CVC |
0.1280 USD |
0.1280 USD |
0.1299 USD |
0.1315 USD |
| 2022-11-06 |
0.1364 USD |
30,778.1807 CVC |
0.1367 USD |
0.1309 USD |
0.1332 USD |
0.1315 USD |
| 2022-11-05 |
0.1361 USD |
42,991.5173 CVC |
0.1311 USD |
0.1311 USD |
0.1335 USD |
0.1367 USD |
| 2022-11-04 |
0.1307 USD |
17,704.1565 CVC |
0.1241 USD |
0.1237 USD |
0.1249 USD |
0.1311 USD |
| 2022-11-03 |
0.1253 USD |
14,574.0927 CVC |
0.1183 USD |
0.1182 USD |
0.1199 USD |
0.1241 USD |
| 2022-11-02 |
0.1199 USD |
38,917.7298 CVC |
0.1223 USD |
0.1166 USD |
0.1182 USD |
0.1180 USD |
| 2022-11-01 |
0.1223 USD |
1,962.1219 CVC |
0.1234 USD |
0.1217 USD |
0.1220 USD |
0.1222 USD |
| 2022-10-31 |
0.1236 USD |
356.5175 CVC |
0.1231 USD |
0.1216 USD |
0.1221 USD |
0.1230 USD |
| 2022-10-30 |
0.1252 USD |
978.6474 CVC |
0.1270 USD |
0.1223 USD |
0.1234 USD |
0.1231 USD |
| 2022-10-29 |
0.1289 USD |
3,760.8556 CVC |
0.1250 USD |
0.1250 USD |
0.1256 USD |
0.1268 USD |
| 2022-10-28 |
0.1233 USD |
5,917.8517 CVC |
0.1235 USD |
0.1212 USD |
0.1220 USD |
0.1250 USD |
| 2022-10-27 |
0.1272 USD |
37,233.6640 CVC |
0.1237 USD |
0.1235 USD |
0.1235 USD |
0.1235 USD |
| 2022-10-26 |
0.1244 USD |
9,941.1060 CVC |
0.1216 USD |
0.1213 USD |
0.1217 USD |
0.1240 USD |
| 2022-10-25 |
0.1231 USD |
5,559.1667 CVC |
0.1178 USD |
0.1175 USD |
0.1179 USD |
0.1213 USD |
| 2022-10-24 |
0.1176 USD |
2,381.7843 CVC |
0.1198 USD |
0.1159 USD |
0.1168 USD |
0.1178 USD |
| 2022-10-23 |
0.1151 USD |
7,725.6244 CVC |
0.1175 USD |
0.1146 USD |
0.1153 USD |
0.1198 USD |
| 2022-10-22 |
0.1173 USD |
2,690.9451 CVC |
0.1158 USD |
0.1144 USD |
0.1150 USD |
0.1175 USD |
| 2022-10-21 |
0.1122 USD |
812.4629 CVC |
0.1142 USD |
0.1099 USD |
0.1118 USD |
0.1158 USD |
| 2022-10-20 |
0.1162 USD |
10,721.0512 CVC |
0.1144 USD |
0.1138 USD |
0.1142 USD |
0.1142 USD |
| 2022-10-19 |
0.1178 USD |
5,057.5035 CVC |
0.1205 USD |
0.1146 USD |
0.1156 USD |
0.1146 USD |
| 2022-10-18 |
0.1206 USD |
4,340.8388 CVC |
0.1218 USD |
0.1184 USD |
0.1196 USD |
0.1206 USD |
| 2022-10-17 |
0.1210 USD |
10,406.9168 CVC |
0.1179 USD |
0.1168 USD |
0.1169 USD |
0.1214 USD |
| 2022-10-16 |
0.1169 USD |
3,570.4606 CVC |
0.1149 USD |
0.1149 USD |
0.1151 USD |
0.1187 USD |
| 2022-10-15 |
0.1150 USD |
1,676.0892 CVC |
0.1147 USD |
0.1138 USD |
0.1142 USD |
0.1150 USD |
| 2022-10-14 |
0.1179 USD |
4,136.3456 CVC |
0.1176 USD |
0.1138 USD |
0.1147 USD |
0.1147 USD |
| 2022-10-13 |
0.1153 USD |
49,081.0456 CVC |
0.1212 USD |
0.1094 USD |
0.1122 USD |
0.1176 USD |
| 2022-10-12 |
0.1224 USD |
21,674.1047 CVC |
0.1222 USD |
0.1187 USD |
0.1211 USD |
0.1235 USD |
| 2022-10-11 |
0.1230 USD |
8,633.9508 CVC |
0.1254 USD |
0.1212 USD |
0.1227 USD |
0.1222 USD |
| 2022-10-10 |
0.1279 USD |
159.6029 CVC |
0.1306 USD |
0.1254 USD |
0.1260 USD |
0.1254 USD |