Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-22 |
0.1263 USD |
210,810.7819 CVC |
0.1228 USD |
0.1166 USD |
0.1375 USD |
0.1276 USD |
| 2024-09-21 |
0.1214 USD |
361,172.1268 CVC |
0.1179 USD |
0.1175 USD |
0.1334 USD |
0.1222 USD |
| 2024-09-20 |
0.1160 USD |
74,321.0430 CVC |
0.1113 USD |
0.1087 USD |
0.1268 USD |
0.1122 USD |
| 2024-09-19 |
0.1123 USD |
53,963.9648 CVC |
0.1104 USD |
0.1063 USD |
0.1221 USD |
0.1106 USD |
| 2024-09-18 |
0.1076 USD |
20,160.9164 CVC |
0.1078 USD |
0.1041 USD |
0.1109 USD |
0.1105 USD |
| 2024-09-17 |
0.1159 USD |
88,663.5167 CVC |
0.1109 USD |
0.1088 USD |
0.1221 USD |
0.1119 USD |
| 2024-09-16 |
0.1133 USD |
90,568.6826 CVC |
0.1103 USD |
0.1027 USD |
0.1246 USD |
0.1048 USD |
| 2024-09-15 |
0.1068 USD |
2,999.3994 CVC |
0.1067 USD |
0.1051 USD |
0.1080 USD |
0.1051 USD |
| 2024-09-14 |
0.1070 USD |
14,488.3069 CVC |
0.1083 USD |
0.1069 USD |
0.1097 USD |
0.1072 USD |
| 2024-09-13 |
0.1147 USD |
24,491.5659 CVC |
0.1145 USD |
0.1070 USD |
0.1165 USD |
0.1083 USD |
| 2024-09-12 |
0.1145 USD |
64,383.9385 CVC |
0.1118 USD |
0.1070 USD |
0.1298 USD |
0.1144 USD |
| 2024-09-11 |
0.1094 USD |
157,410.4457 CVC |
0.1022 USD |
0.1018 USD |
0.1152 USD |
0.1123 USD |
| 2024-09-10 |
0.1026 USD |
9,086.8388 CVC |
0.1026 USD |
0.1013 USD |
0.1065 USD |
0.1024 USD |
| 2024-09-09 |
0.1040 USD |
167,336.4928 CVC |
0.1036 USD |
0.0985 USD |
0.1069 USD |
0.1039 USD |
| 2024-09-08 |
0.1082 USD |
110,253.1035 CVC |
0.0901 USD |
0.0901 USD |
0.1140 USD |
0.1100 USD |
| 2024-09-07 |
0.0897 USD |
4,955.6809 CVC |
0.0894 USD |
0.0888 USD |
0.0899 USD |
0.0888 USD |
| 2024-09-06 |
0.0907 USD |
2,689.6130 CVC |
0.0901 USD |
0.0883 USD |
0.0937 USD |
0.0883 USD |
| 2024-09-05 |
0.0000 USD |
0.0000 CVC |
0.0899 USD |
0.0899 USD |
0.0899 USD |
0.0899 USD |
| 2024-09-04 |
0.0872 USD |
9,518.6889 CVC |
0.0872 USD |
0.0851 USD |
0.0912 USD |
0.0899 USD |
| 2024-09-03 |
0.0919 USD |
3,184.5830 CVC |
0.0924 USD |
0.0892 USD |
0.0951 USD |
0.0892 USD |
| 2024-09-02 |
0.0890 USD |
3,620.9675 CVC |
0.0887 USD |
0.0872 USD |
0.0909 USD |
0.0909 USD |
| 2024-09-01 |
0.0896 USD |
5,939.7724 CVC |
0.0913 USD |
0.0882 USD |
0.0913 USD |
0.0882 USD |
| 2024-08-31 |
0.0922 USD |
130.5067 CVC |
0.0917 USD |
0.0917 USD |
0.0927 USD |
0.0927 USD |
| 2024-08-30 |
0.0919 USD |
4,212.2353 CVC |
0.0911 USD |
0.0891 USD |
0.0929 USD |
0.0924 USD |
| 2024-08-29 |
0.0924 USD |
1,956.8104 CVC |
0.0910 USD |
0.0910 USD |
0.0940 USD |
0.0910 USD |
| 2024-08-28 |
0.0915 USD |
6,138.8178 CVC |
0.0919 USD |
0.0890 USD |
0.0946 USD |
0.0913 USD |
| 2024-08-27 |
0.0957 USD |
4,946.8916 CVC |
0.0978 USD |
0.0929 USD |
0.0978 USD |
0.0929 USD |
| 2024-08-26 |
0.0982 USD |
2,514.9102 CVC |
0.0988 USD |
0.0971 USD |
0.0990 USD |
0.0983 USD |
| 2024-08-25 |
0.1004 USD |
13,537.3408 CVC |
0.0999 USD |
0.0993 USD |
0.1015 USD |
0.1003 USD |
| 2024-08-24 |
0.1039 USD |
4,958.7184 CVC |
0.1020 USD |
0.1020 USD |
0.1050 USD |
0.1031 USD |
| 2024-08-23 |
0.1003 USD |
10,625.6615 CVC |
0.0969 USD |
0.0969 USD |
0.1031 USD |
0.1029 USD |
| 2024-08-22 |
0.0966 USD |
6,797.2616 CVC |
0.0978 USD |
0.0954 USD |
0.0983 USD |
0.0954 USD |
| 2024-08-21 |
0.0965 USD |
8,262.7521 CVC |
0.0926 USD |
0.0926 USD |
0.0988 USD |
0.0984 USD |
| 2024-08-20 |
0.0934 USD |
27,213.9291 CVC |
0.0954 USD |
0.0925 USD |
0.0963 USD |
0.0940 USD |
| 2024-08-19 |
0.0970 USD |
54,845.3297 CVC |
0.0892 USD |
0.0892 USD |
0.1047 USD |
0.1004 USD |
| 2024-08-18 |
0.0893 USD |
15,275.1369 CVC |
0.0888 USD |
0.0880 USD |
0.0912 USD |
0.0912 USD |
| 2024-08-17 |
0.0885 USD |
6,460.2241 CVC |
0.0887 USD |
0.0885 USD |
0.0888 USD |
0.0885 USD |
| 2024-08-16 |
0.0868 USD |
2,648.4699 CVC |
0.0879 USD |
0.0857 USD |
0.0879 USD |
0.0868 USD |
| 2024-08-15 |
0.0881 USD |
6,143.6200 CVC |
0.0882 USD |
0.0862 USD |
0.0897 USD |
0.0862 USD |
| 2024-08-14 |
0.0905 USD |
8,598.3131 CVC |
0.0912 USD |
0.0891 USD |
0.0922 USD |
0.0896 USD |
| 2024-08-13 |
0.0914 USD |
49,520.0666 CVC |
0.0888 USD |
0.0887 USD |
0.0924 USD |
0.0915 USD |
| 2024-08-12 |
0.0898 USD |
3,924.3667 CVC |
0.0874 USD |
0.0873 USD |
0.0909 USD |
0.0895 USD |
| 2024-08-11 |
0.0911 USD |
2,844.7676 CVC |
0.0924 USD |
0.0899 USD |
0.0927 USD |
0.0906 USD |
| 2024-08-10 |
0.0908 USD |
1,852.1460 CVC |
0.0902 USD |
0.0893 USD |
0.0928 USD |
0.0928 USD |
| 2024-08-09 |
0.0894 USD |
29,118.7237 CVC |
0.0908 USD |
0.0875 USD |
0.0923 USD |
0.0888 USD |
| 2024-08-08 |
0.0850 USD |
3,015.8631 CVC |
0.0810 USD |
0.0810 USD |
0.0883 USD |
0.0883 USD |
| 2024-08-07 |
0.0810 USD |
14,948.7344 CVC |
0.0826 USD |
0.0802 USD |
0.0842 USD |
0.0804 USD |
| 2024-08-06 |
0.0808 USD |
7,872.9642 CVC |
0.0813 USD |
0.0794 USD |
0.0830 USD |
0.0822 USD |
| 2024-08-05 |
0.0775 USD |
23,753.7384 CVC |
0.0826 USD |
0.0719 USD |
0.0826 USD |
0.0788 USD |
| 2024-08-04 |
0.0893 USD |
2,195.3690 CVC |
0.0935 USD |
0.0868 USD |
0.0935 USD |
0.0909 USD |