Identifier on Gemini: cvcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-12 |
0.1231 USD |
230,238.5209 CVC |
0.1429 USD |
0.1041 USD |
0.1187 USD |
0.1313 USD |
| 2022-05-11 |
0.1600 USD |
278,817.6877 CVC |
0.1892 USD |
0.1346 USD |
0.1427 USD |
0.1419 USD |
| 2022-05-10 |
0.1949 USD |
57,479.3608 CVC |
0.1888 USD |
0.1709 USD |
0.1874 USD |
0.1895 USD |
| 2022-05-09 |
0.2190 USD |
87,108.6194 CVC |
0.2379 USD |
0.1944 USD |
0.1992 USD |
0.1969 USD |
| 2022-05-08 |
0.2549 USD |
137,054.9128 CVC |
0.2352 USD |
0.2352 USD |
0.2395 USD |
0.2377 USD |
| 2022-05-07 |
0.2391 USD |
25,202.4502 CVC |
0.2480 USD |
0.2278 USD |
0.2340 USD |
0.2340 USD |
| 2022-05-06 |
0.2466 USD |
51,930.9129 CVC |
0.2550 USD |
0.2387 USD |
0.2447 USD |
0.2478 USD |
| 2022-05-05 |
0.2610 USD |
63,089.4578 CVC |
0.2830 USD |
0.2479 USD |
0.2532 USD |
0.2545 USD |
| 2022-05-04 |
0.2709 USD |
104,039.2767 CVC |
0.2577 USD |
0.2569 USD |
0.2589 USD |
0.2804 USD |
| 2022-05-03 |
0.2606 USD |
393,737.7114 CVC |
0.2653 USD |
0.2530 USD |
0.2566 USD |
0.2572 USD |
| 2022-05-02 |
0.2628 USD |
54,204.2681 CVC |
0.2692 USD |
0.2543 USD |
0.2580 USD |
0.2657 USD |
| 2022-05-01 |
0.2598 USD |
69,365.6952 CVC |
0.2592 USD |
0.2503 USD |
0.2582 USD |
0.2685 USD |
| 2022-04-30 |
0.2615 USD |
318,559.2219 CVC |
0.2758 USD |
0.2471 USD |
0.2597 USD |
0.2600 USD |
| 2022-04-29 |
0.2853 USD |
462,432.1110 CVC |
0.2859 USD |
0.2749 USD |
0.2782 USD |
0.2756 USD |
| 2022-04-28 |
0.2848 USD |
533,050.3080 CVC |
0.2740 USD |
0.2687 USD |
0.2714 USD |
0.2867 USD |
| 2022-04-27 |
0.2732 USD |
23,168.5269 CVC |
0.2680 USD |
0.2662 USD |
0.2699 USD |
0.2740 USD |
| 2022-04-26 |
0.2812 USD |
68,776.9130 CVC |
0.2936 USD |
0.2639 USD |
0.2707 USD |
0.2661 USD |
| 2022-04-25 |
0.2877 USD |
30,894.3834 CVC |
0.3015 USD |
0.2762 USD |
0.2785 USD |
0.2941 USD |
| 2022-04-24 |
0.3054 USD |
22,214.6385 CVC |
0.3220 USD |
0.2981 USD |
0.3020 USD |
0.3017 USD |
| 2022-04-23 |
0.3161 USD |
41,184.2567 CVC |
0.3051 USD |
0.3051 USD |
0.3096 USD |
0.3177 USD |
| 2022-04-22 |
0.3076 USD |
25,122.7495 CVC |
0.3021 USD |
0.2985 USD |
0.3016 USD |
0.3044 USD |
| 2022-04-21 |
0.3120 USD |
115,128.7703 CVC |
0.3021 USD |
0.2971 USD |
0.3019 USD |
0.3019 USD |
| 2022-04-20 |
0.3017 USD |
186,285.3081 CVC |
0.3009 USD |
0.2927 USD |
0.2962 USD |
0.3021 USD |
| 2022-04-19 |
0.2928 USD |
168,359.5380 CVC |
0.2916 USD |
0.2856 USD |
0.2869 USD |
0.3017 USD |
| 2022-04-18 |
0.2826 USD |
44,124.5264 CVC |
0.2830 USD |
0.2698 USD |
0.2715 USD |
0.2910 USD |
| 2022-04-17 |
0.2925 USD |
91,476.7416 CVC |
0.2962 USD |
0.2870 USD |
0.2903 USD |
0.2870 USD |
| 2022-04-16 |
0.2928 USD |
35,194.7691 CVC |
0.2917 USD |
0.2870 USD |
0.2904 USD |
0.2970 USD |
| 2022-04-15 |
0.2839 USD |
94,082.9365 CVC |
0.2858 USD |
0.2822 USD |
0.2859 USD |
0.2917 USD |
| 2022-04-14 |
0.2912 USD |
29,473.7651 CVC |
0.2991 USD |
0.2792 USD |
0.2826 USD |
0.2853 USD |
| 2022-04-13 |
0.2933 USD |
131,630.3950 CVC |
0.2786 USD |
0.2773 USD |
0.2806 USD |
0.2991 USD |
| 2022-04-12 |
0.2740 USD |
61,364.3402 CVC |
0.2627 USD |
0.2613 USD |
0.2642 USD |
0.2783 USD |
| 2022-04-11 |
0.2734 USD |
163,261.0838 CVC |
0.2913 USD |
0.2562 USD |
0.2625 USD |
0.2626 USD |
| 2022-04-10 |
0.2987 USD |
50,763.2705 CVC |
0.3043 USD |
0.2927 USD |
0.2947 USD |
0.2947 USD |
| 2022-04-09 |
0.3006 USD |
124,858.2608 CVC |
0.2991 USD |
0.2930 USD |
0.2990 USD |
0.3036 USD |
| 2022-04-08 |
0.3169 USD |
606,281.7085 CVC |
0.3252 USD |
0.2939 USD |
0.2961 USD |
0.2951 USD |
| 2022-04-07 |
0.3124 USD |
42,478.3322 CVC |
0.2985 USD |
0.2941 USD |
0.3036 USD |
0.3236 USD |
| 2022-04-06 |
0.3181 USD |
67,167.2535 CVC |
0.3434 USD |
0.3009 USD |
0.3044 USD |
0.3035 USD |
| 2022-04-05 |
0.3571 USD |
112,600.9043 CVC |
0.3617 USD |
0.3444 USD |
0.3485 USD |
0.3482 USD |
| 2022-04-04 |
0.3625 USD |
153,228.2754 CVC |
0.3816 USD |
0.3461 USD |
0.3537 USD |
0.3617 USD |
| 2022-04-03 |
0.3832 USD |
30,014.3816 CVC |
0.3790 USD |
0.3674 USD |
0.3739 USD |
0.3834 USD |
| 2022-04-02 |
0.3891 USD |
23,156.7080 CVC |
0.3739 USD |
0.3719 USD |
0.3768 USD |
0.3798 USD |
| 2022-04-01 |
0.3650 USD |
70,206.9696 CVC |
0.3580 USD |
0.3365 USD |
0.3444 USD |
0.3735 USD |
| 2022-03-31 |
0.3702 USD |
96,678.3475 CVC |
0.3735 USD |
0.3495 USD |
0.3583 USD |
0.3619 USD |
| 2022-03-30 |
0.3789 USD |
160,320.1332 CVC |
0.3539 USD |
0.3427 USD |
0.3557 USD |
0.3744 USD |
| 2022-03-29 |
0.3559 USD |
129,096.6520 CVC |
0.3343 USD |
0.3333 USD |
0.3421 USD |
0.3520 USD |
| 2022-03-28 |
0.3493 USD |
117,387.8880 CVC |
0.3416 USD |
0.3371 USD |
0.3427 USD |
0.3371 USD |
| 2022-03-27 |
0.3387 USD |
161,686.0204 CVC |
0.3248 USD |
0.3225 USD |
0.3259 USD |
0.3406 USD |
| 2022-03-26 |
0.3208 USD |
78,118.1075 CVC |
0.3037 USD |
0.3037 USD |
0.3174 USD |
0.3257 USD |
| 2022-03-25 |
0.3146 USD |
106,905.4467 CVC |
0.3133 USD |
0.2989 USD |
0.3029 USD |
0.3022 USD |
| 2022-03-24 |
0.3136 USD |
121,889.7602 CVC |
0.3105 USD |
0.3038 USD |
0.3064 USD |
0.3151 USD |