Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0468 USD |
73,608.8379 CVC |
0.0472 USD |
0.0462 USD |
0.0472 USD |
0.0468 USD |
| 2025-12-03 |
0.0467 USD |
4,275.1291 CVC |
0.0467 USD |
0.0467 USD |
0.0470 USD |
0.0470 USD |
| 2025-12-02 |
0.0447 USD |
19,604.0973 CVC |
0.0452 USD |
0.0447 USD |
0.0452 USD |
0.0447 USD |
| 2025-12-01 |
0.0443 USD |
4,608.3298 CVC |
0.0457 USD |
0.0435 USD |
0.0457 USD |
0.0448 USD |
| 2025-11-30 |
0.0471 USD |
2,869.5366 CVC |
0.0477 USD |
0.0471 USD |
0.0477 USD |
0.0473 USD |
| 2025-11-29 |
0.0492 USD |
48,432.6885 CVC |
0.0481 USD |
0.0481 USD |
0.0495 USD |
0.0492 USD |
| 2025-11-28 |
0.0478 USD |
109,510.6346 CVC |
0.0488 USD |
0.0471 USD |
0.0491 USD |
0.0479 USD |
| 2025-11-27 |
0.0482 USD |
32,445.3557 CVC |
0.0475 USD |
0.0475 USD |
0.0493 USD |
0.0493 USD |
| 2025-11-26 |
0.0474 USD |
11,576.9327 CVC |
0.0478 USD |
0.0466 USD |
0.0478 USD |
0.0478 USD |
| 2025-11-25 |
0.0482 USD |
2,490.6053 CVC |
0.0483 USD |
0.0480 USD |
0.0488 USD |
0.0480 USD |
| 2025-11-24 |
0.0463 USD |
24,494.0000 CVC |
0.0462 USD |
0.0462 USD |
0.0465 USD |
0.0465 USD |
| 2025-11-23 |
0.0474 USD |
28,355.5753 CVC |
0.0460 USD |
0.0460 USD |
0.0497 USD |
0.0470 USD |
| 2025-11-22 |
0.0455 USD |
165,917.0343 CVC |
0.0460 USD |
0.0447 USD |
0.0478 USD |
0.0465 USD |
| 2025-11-21 |
0.0469 USD |
61,703.4513 CVC |
0.0485 USD |
0.0449 USD |
0.0490 USD |
0.0461 USD |
| 2025-11-20 |
0.0491 USD |
55,768.4631 CVC |
0.0492 USD |
0.0478 USD |
0.0514 USD |
0.0478 USD |
| 2025-11-19 |
0.0503 USD |
134,386.4265 CVC |
0.0522 USD |
0.0483 USD |
0.0529 USD |
0.0491 USD |
| 2025-11-18 |
0.0519 USD |
39,298.5618 CVC |
0.0502 USD |
0.0502 USD |
0.0524 USD |
0.0522 USD |
| 2025-11-17 |
0.0526 USD |
165,044.7992 CVC |
0.0520 USD |
0.0518 USD |
0.0537 USD |
0.0523 USD |
| 2025-11-16 |
0.0521 USD |
135,829.4725 CVC |
0.0529 USD |
0.0509 USD |
0.0532 USD |
0.0518 USD |
| 2025-11-15 |
0.0545 USD |
169,147.7256 CVC |
0.0533 USD |
0.0531 USD |
0.0564 USD |
0.0531 USD |
| 2025-11-14 |
0.0551 USD |
313,373.8466 CVC |
0.0529 USD |
0.0505 USD |
0.0616 USD |
0.0522 USD |
| 2025-11-13 |
0.0547 USD |
302,722.2457 CVC |
0.0577 USD |
0.0526 USD |
0.0577 USD |
0.0528 USD |
| 2025-11-12 |
0.0620 USD |
496,939.8933 CVC |
0.0643 USD |
0.0599 USD |
0.0643 USD |
0.0620 USD |
| 2025-11-11 |
0.0667 USD |
2,711,547.7963 CVC |
0.0575 USD |
0.0564 USD |
0.0911 USD |
0.0637 USD |
| 2025-11-10 |
0.0575 USD |
5,120.5290 CVC |
0.0578 USD |
0.0570 USD |
0.0578 USD |
0.0576 USD |
| 2025-11-09 |
0.0569 USD |
4,766.8206 CVC |
0.0562 USD |
0.0554 USD |
0.0577 USD |
0.0572 USD |
| 2025-11-08 |
0.0561 USD |
23,269.5811 CVC |
0.0569 USD |
0.0542 USD |
0.0571 USD |
0.0566 USD |
| 2025-11-07 |
0.0532 USD |
32,613.3382 CVC |
0.0521 USD |
0.0516 USD |
0.0534 USD |
0.0534 USD |
| 2025-11-06 |
0.0511 USD |
30,406.3443 CVC |
0.0512 USD |
0.0504 USD |
0.0515 USD |
0.0508 USD |
| 2025-11-05 |
0.0498 USD |
136,972.7466 CVC |
0.0495 USD |
0.0482 USD |
0.0502 USD |
0.0501 USD |
| 2025-11-04 |
0.0504 USD |
7,119.0512 CVC |
0.0514 USD |
0.0493 USD |
0.0516 USD |
0.0515 USD |
| 2025-11-03 |
0.0534 USD |
33,312.4629 CVC |
0.0562 USD |
0.0500 USD |
0.0562 USD |
0.0517 USD |
| 2025-11-02 |
0.0575 USD |
29,965.5139 CVC |
0.0578 USD |
0.0558 USD |
0.0583 USD |
0.0565 USD |
| 2025-11-01 |
0.0577 USD |
3,505.3586 CVC |
0.0577 USD |
0.0577 USD |
0.0577 USD |
0.0577 USD |
| 2025-10-31 |
0.0565 USD |
3,009.4600 CVC |
0.0562 USD |
0.0561 USD |
0.0570 USD |
0.0570 USD |
| 2025-10-30 |
0.0584 USD |
28,031.2089 CVC |
0.0596 USD |
0.0579 USD |
0.0607 USD |
0.0581 USD |
| 2025-10-29 |
0.0599 USD |
5,043.7335 CVC |
0.0600 USD |
0.0594 USD |
0.0607 USD |
0.0594 USD |
| 2025-10-28 |
0.0617 USD |
16,411.7656 CVC |
0.0616 USD |
0.0601 USD |
0.0623 USD |
0.0601 USD |
| 2025-10-27 |
0.0631 USD |
13,576.8751 CVC |
0.0633 USD |
0.0619 USD |
0.0638 USD |
0.0619 USD |
| 2025-10-26 |
0.0624 USD |
23,829.9135 CVC |
0.0602 USD |
0.0602 USD |
0.0629 USD |
0.0629 USD |
| 2025-10-25 |
0.0601 USD |
5,200.0561 CVC |
0.0607 USD |
0.0599 USD |
0.0607 USD |
0.0599 USD |
| 2025-10-24 |
0.0615 USD |
106,800.8892 CVC |
0.0612 USD |
0.0606 USD |
0.0625 USD |
0.0619 USD |
| 2025-10-23 |
0.0604 USD |
4,821.7248 CVC |
0.0599 USD |
0.0599 USD |
0.0605 USD |
0.0605 USD |
| 2025-10-22 |
0.0615 USD |
77,954.8070 CVC |
0.0609 USD |
0.0599 USD |
0.0625 USD |
0.0599 USD |
| 2025-10-21 |
0.0625 USD |
17,377.2604 CVC |
0.0628 USD |
0.0607 USD |
0.0649 USD |
0.0627 USD |
| 2025-10-20 |
0.0634 USD |
38,683.4970 CVC |
0.0611 USD |
0.0611 USD |
0.0639 USD |
0.0639 USD |
| 2025-10-19 |
0.0619 USD |
2,513.0879 CVC |
0.0606 USD |
0.0605 USD |
0.0630 USD |
0.0630 USD |
| 2025-10-18 |
0.0612 USD |
129,583.4240 CVC |
0.0606 USD |
0.0602 USD |
0.0628 USD |
0.0617 USD |
| 2025-10-17 |
0.0606 USD |
23,792.2584 CVC |
0.0637 USD |
0.0583 USD |
0.0637 USD |
0.0601 USD |
| 2025-10-16 |
0.0660 USD |
37,092.4833 CVC |
0.0667 USD |
0.0638 USD |
0.0670 USD |
0.0638 USD |