Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0950 USD |
20,186.8976 CVC |
0.0917 USD |
0.0917 USD |
0.0970 USD |
0.0942 USD |
| 2025-07-07 |
0.0932 USD |
15,524.6076 CVC |
0.0897 USD |
0.0894 USD |
0.0950 USD |
0.0909 USD |
| 2025-07-06 |
0.0000 USD |
0.0000 CVC |
0.0869 USD |
0.0869 USD |
0.0869 USD |
0.0869 USD |
| 2025-07-05 |
0.0877 USD |
2,327.4316 CVC |
0.0878 USD |
0.0869 USD |
0.0883 USD |
0.0869 USD |
| 2025-07-04 |
0.0890 USD |
3,804.3182 CVC |
0.0906 USD |
0.0869 USD |
0.0909 USD |
0.0877 USD |
| 2025-07-03 |
0.0907 USD |
31,643.5979 CVC |
0.0916 USD |
0.0902 USD |
0.0923 USD |
0.0904 USD |
| 2025-07-02 |
0.0907 USD |
13,168.9043 CVC |
0.0861 USD |
0.0861 USD |
0.0915 USD |
0.0915 USD |
| 2025-07-01 |
0.0879 USD |
28,297.8767 CVC |
0.0877 USD |
0.0869 USD |
0.0894 USD |
0.0869 USD |
| 2025-06-30 |
0.0877 USD |
13,046.6024 CVC |
0.0889 USD |
0.0871 USD |
0.0893 USD |
0.0874 USD |
| 2025-06-29 |
0.0890 USD |
137.9936 CVC |
0.0890 USD |
0.0890 USD |
0.0891 USD |
0.0891 USD |
| 2025-06-28 |
0.0871 USD |
10,685.3240 CVC |
0.0869 USD |
0.0869 USD |
0.0872 USD |
0.0872 USD |
| 2025-06-27 |
0.0864 USD |
31,063.5964 CVC |
0.0861 USD |
0.0856 USD |
0.0877 USD |
0.0871 USD |
| 2025-06-26 |
0.0873 USD |
42,894.1353 CVC |
0.0898 USD |
0.0865 USD |
0.0909 USD |
0.0869 USD |
| 2025-06-25 |
0.0935 USD |
5,823.5033 CVC |
0.0926 USD |
0.0918 USD |
0.0948 USD |
0.0924 USD |
| 2025-06-24 |
0.0919 USD |
14,128.6600 CVC |
0.0905 USD |
0.0905 USD |
0.0933 USD |
0.0908 USD |
| 2025-06-23 |
0.0859 USD |
51,592.1815 CVC |
0.0840 USD |
0.0839 USD |
0.0880 USD |
0.0862 USD |
| 2025-06-22 |
0.0852 USD |
13,822.2833 CVC |
0.0871 USD |
0.0825 USD |
0.0874 USD |
0.0825 USD |
| 2025-06-21 |
0.0943 USD |
57,877.2356 CVC |
0.0944 USD |
0.0891 USD |
0.0975 USD |
0.0915 USD |
| 2025-06-20 |
0.0944 USD |
54,242.3837 CVC |
0.0907 USD |
0.0907 USD |
0.0962 USD |
0.0954 USD |
| 2025-06-19 |
0.0890 USD |
6,558.1333 CVC |
0.0907 USD |
0.0884 USD |
0.0911 USD |
0.0884 USD |
| 2025-06-18 |
0.0903 USD |
2,275.7712 CVC |
0.0911 USD |
0.0898 USD |
0.0911 USD |
0.0898 USD |
| 2025-06-17 |
0.0906 USD |
70,270.5128 CVC |
0.0914 USD |
0.0878 USD |
0.0937 USD |
0.0898 USD |
| 2025-06-16 |
0.0936 USD |
19,894.1787 CVC |
0.0915 USD |
0.0915 USD |
0.0948 USD |
0.0947 USD |
| 2025-06-15 |
0.0927 USD |
12,319.2192 CVC |
0.0934 USD |
0.0914 USD |
0.0948 USD |
0.0934 USD |
| 2025-06-14 |
0.0956 USD |
16,379.0648 CVC |
0.0955 USD |
0.0950 USD |
0.0963 USD |
0.0951 USD |
| 2025-06-13 |
0.0938 USD |
396,437.3018 CVC |
0.0987 USD |
0.0906 USD |
0.0995 USD |
0.0954 USD |
| 2025-06-12 |
0.1017 USD |
63,355.4919 CVC |
0.1034 USD |
0.0980 USD |
0.1060 USD |
0.0990 USD |
| 2025-06-11 |
0.1055 USD |
157,432.1006 CVC |
0.1070 USD |
0.1023 USD |
0.1145 USD |
0.1052 USD |
| 2025-06-10 |
0.1104 USD |
22,489.1558 CVC |
0.1149 USD |
0.1056 USD |
0.1166 USD |
0.1095 USD |
| 2025-06-09 |
0.1127 USD |
1,931.7151 CVC |
0.1131 USD |
0.1124 USD |
0.1155 USD |
0.1132 USD |
| 2025-06-08 |
0.1123 USD |
19,523.5144 CVC |
0.1151 USD |
0.1105 USD |
0.1151 USD |
0.1127 USD |
| 2025-06-07 |
0.1134 USD |
18,101.8495 CVC |
0.1124 USD |
0.1123 USD |
0.1166 USD |
0.1160 USD |
| 2025-06-06 |
0.1145 USD |
13,541.2759 CVC |
0.1132 USD |
0.1123 USD |
0.1171 USD |
0.1168 USD |
| 2025-06-05 |
0.1226 USD |
11,059.7416 CVC |
0.1235 USD |
0.1201 USD |
0.1240 USD |
0.1201 USD |
| 2025-06-04 |
0.1270 USD |
2,708.8635 CVC |
0.1298 USD |
0.1250 USD |
0.1298 USD |
0.1263 USD |
| 2025-06-03 |
0.1331 USD |
16,343.1709 CVC |
0.1338 USD |
0.1316 USD |
0.1345 USD |
0.1337 USD |
| 2025-06-02 |
0.1331 USD |
24,374.7718 CVC |
0.1288 USD |
0.1288 USD |
0.1358 USD |
0.1289 USD |
| 2025-06-01 |
0.1199 USD |
28,050.8143 CVC |
0.1222 USD |
0.1178 USD |
0.1301 USD |
0.1301 USD |
| 2025-05-31 |
0.1308 USD |
172,413.7566 CVC |
0.1408 USD |
0.1215 USD |
0.1457 USD |
0.1251 USD |
| 2025-05-30 |
0.1380 USD |
43,739.9229 CVC |
0.1357 USD |
0.1318 USD |
0.1416 USD |
0.1380 USD |
| 2025-05-29 |
0.1442 USD |
61,709.4342 CVC |
0.1403 USD |
0.1369 USD |
0.1585 USD |
0.1369 USD |
| 2025-05-28 |
0.1435 USD |
54,835.7229 CVC |
0.1429 USD |
0.1368 USD |
0.1476 USD |
0.1368 USD |
| 2025-05-27 |
0.1397 USD |
6,952.2379 CVC |
0.1390 USD |
0.1356 USD |
0.1429 USD |
0.1416 USD |
| 2025-05-26 |
0.1422 USD |
48,426.8024 CVC |
0.1409 USD |
0.1389 USD |
0.1477 USD |
0.1404 USD |
| 2025-05-25 |
0.1530 USD |
67,889.0262 CVC |
0.1454 USD |
0.1379 USD |
0.1592 USD |
0.1457 USD |
| 2025-05-24 |
0.1480 USD |
19,166.3069 CVC |
0.1500 USD |
0.1457 USD |
0.1527 USD |
0.1459 USD |
| 2025-05-23 |
0.1534 USD |
13,961.6646 CVC |
0.1518 USD |
0.1460 USD |
0.1574 USD |
0.1514 USD |
| 2025-05-22 |
0.1507 USD |
109,948.8130 CVC |
0.1492 USD |
0.1467 USD |
0.1565 USD |
0.1544 USD |
| 2025-05-21 |
0.1410 USD |
114,553.5070 CVC |
0.1359 USD |
0.1328 USD |
0.1505 USD |
0.1465 USD |
| 2025-05-20 |
0.1332 USD |
49,864.2469 CVC |
0.1288 USD |
0.1276 USD |
0.1356 USD |
0.1343 USD |