Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
0.0687 USD |
31,886.7921 CVC |
0.0694 USD |
0.0652 USD |
0.0707 USD |
0.0654 USD |
| 2025-10-14 |
0.0663 USD |
20,780.4846 CVC |
0.0707 USD |
0.0651 USD |
0.0707 USD |
0.0662 USD |
| 2025-10-13 |
0.0694 USD |
57,665.0719 CVC |
0.0686 USD |
0.0682 USD |
0.0703 USD |
0.0698 USD |
| 2025-10-12 |
0.0662 USD |
143,914.8813 CVC |
0.0623 USD |
0.0620 USD |
0.0692 USD |
0.0692 USD |
| 2025-10-11 |
0.0626 USD |
99,050.5219 CVC |
0.0623 USD |
0.0612 USD |
0.0653 USD |
0.0633 USD |
| 2025-10-10 |
0.0804 USD |
41,117.7078 CVC |
0.0819 USD |
0.0785 USD |
0.0819 USD |
0.0787 USD |
| 2025-10-09 |
0.0816 USD |
603.7024 CVC |
0.0828 USD |
0.0815 USD |
0.0828 USD |
0.0815 USD |
| 2025-10-08 |
0.0816 USD |
14,706.1635 CVC |
0.0815 USD |
0.0798 USD |
0.0827 USD |
0.0818 USD |
| 2025-10-07 |
0.0841 USD |
47,641.1194 CVC |
0.0842 USD |
0.0832 USD |
0.0849 USD |
0.0837 USD |
| 2025-10-06 |
0.0839 USD |
3,377.2815 CVC |
0.0836 USD |
0.0836 USD |
0.0846 USD |
0.0846 USD |
| 2025-10-05 |
0.0855 USD |
14,458.3707 CVC |
0.0838 USD |
0.0836 USD |
0.0861 USD |
0.0847 USD |
| 2025-10-04 |
0.0849 USD |
9,363.2862 CVC |
0.0866 USD |
0.0845 USD |
0.0866 USD |
0.0851 USD |
| 2025-10-03 |
0.0870 USD |
41,480.1951 CVC |
0.0862 USD |
0.0861 USD |
0.0897 USD |
0.0873 USD |
| 2025-10-02 |
0.0860 USD |
22,521.5037 CVC |
0.0853 USD |
0.0851 USD |
0.0870 USD |
0.0863 USD |
| 2025-10-01 |
0.0824 USD |
4,040.5082 CVC |
0.0824 USD |
0.0821 USD |
0.0842 USD |
0.0842 USD |
| 2025-09-30 |
0.0810 USD |
7,813.6244 CVC |
0.0821 USD |
0.0804 USD |
0.0822 USD |
0.0805 USD |
| 2025-09-29 |
0.0835 USD |
8,716.0875 CVC |
0.0831 USD |
0.0812 USD |
0.0850 USD |
0.0818 USD |
| 2025-09-28 |
0.0807 USD |
10,005.0086 CVC |
0.0810 USD |
0.0801 USD |
0.0822 USD |
0.0801 USD |
| 2025-09-27 |
0.0816 USD |
6,442.6286 CVC |
0.0811 USD |
0.0809 USD |
0.0820 USD |
0.0809 USD |
| 2025-09-26 |
0.0785 USD |
2,194.7931 CVC |
0.0783 USD |
0.0780 USD |
0.0790 USD |
0.0790 USD |
| 2025-09-25 |
0.0825 USD |
1,539.6542 CVC |
0.0828 USD |
0.0818 USD |
0.0828 USD |
0.0818 USD |
| 2025-09-24 |
0.0843 USD |
3,143.3485 CVC |
0.0844 USD |
0.0832 USD |
0.0848 USD |
0.0848 USD |
| 2025-09-23 |
0.0845 USD |
8,613.0945 CVC |
0.0841 USD |
0.0829 USD |
0.0851 USD |
0.0849 USD |
| 2025-09-22 |
0.0833 USD |
46,935.8682 CVC |
0.0887 USD |
0.0809 USD |
0.0887 USD |
0.0837 USD |
| 2025-09-21 |
0.0897 USD |
39,813.6073 CVC |
0.0896 USD |
0.0888 USD |
0.0903 USD |
0.0888 USD |
| 2025-09-20 |
0.0898 USD |
2,992.8570 CVC |
0.0898 USD |
0.0898 USD |
0.0899 USD |
0.0899 USD |
| 2025-09-19 |
0.0902 USD |
19,451.7947 CVC |
0.0926 USD |
0.0893 USD |
0.0926 USD |
0.0893 USD |
| 2025-09-18 |
0.0922 USD |
3,480.1845 CVC |
0.0921 USD |
0.0916 USD |
0.0931 USD |
0.0931 USD |
| 2025-09-17 |
0.0893 USD |
602.7577 CVC |
0.0899 USD |
0.0887 USD |
0.0899 USD |
0.0887 USD |
| 2025-09-16 |
0.0891 USD |
6,868.7131 CVC |
0.0884 USD |
0.0876 USD |
0.0894 USD |
0.0890 USD |
| 2025-09-15 |
0.0890 USD |
8,866.3675 CVC |
0.0923 USD |
0.0883 USD |
0.0923 USD |
0.0883 USD |
| 2025-09-14 |
0.0935 USD |
15,130.9474 CVC |
0.0935 USD |
0.0909 USD |
0.0942 USD |
0.0909 USD |
| 2025-09-13 |
0.0934 USD |
39,641.1078 CVC |
0.0918 USD |
0.0918 USD |
0.0943 USD |
0.0940 USD |
| 2025-09-12 |
0.0909 USD |
647.4886 CVC |
0.0914 USD |
0.0906 USD |
0.0914 USD |
0.0906 USD |
| 2025-09-11 |
0.0917 USD |
23,389.5148 CVC |
0.0919 USD |
0.0898 USD |
0.0923 USD |
0.0909 USD |
| 2025-09-10 |
0.0916 USD |
2,999.9067 CVC |
0.0910 USD |
0.0910 USD |
0.0925 USD |
0.0917 USD |
| 2025-09-09 |
0.0922 USD |
38,502.2773 CVC |
0.0905 USD |
0.0897 USD |
0.0926 USD |
0.0904 USD |
| 2025-09-08 |
0.0889 USD |
7,756.4638 CVC |
0.0890 USD |
0.0885 USD |
0.0898 USD |
0.0894 USD |
| 2025-09-07 |
0.0880 USD |
583.9836 CVC |
0.0873 USD |
0.0873 USD |
0.0885 USD |
0.0885 USD |
| 2025-09-06 |
0.0876 USD |
2,645.0736 CVC |
0.0880 USD |
0.0873 USD |
0.0880 USD |
0.0875 USD |
| 2025-09-05 |
0.0886 USD |
11,699.4250 CVC |
0.0874 USD |
0.0871 USD |
0.0895 USD |
0.0881 USD |
| 2025-09-04 |
0.0881 USD |
5,682.8947 CVC |
0.0897 USD |
0.0874 USD |
0.0897 USD |
0.0879 USD |
| 2025-09-03 |
0.0901 USD |
3,138.3863 CVC |
0.0895 USD |
0.0893 USD |
0.0907 USD |
0.0903 USD |
| 2025-09-02 |
0.0886 USD |
2,262.8871 CVC |
0.0875 USD |
0.0874 USD |
0.0896 USD |
0.0895 USD |
| 2025-09-01 |
0.0892 USD |
712.6157 CVC |
0.0893 USD |
0.0873 USD |
0.0905 USD |
0.0905 USD |
| 2025-08-31 |
0.0906 USD |
4,770.5795 CVC |
0.0912 USD |
0.0905 USD |
0.0923 USD |
0.0905 USD |
| 2025-08-30 |
0.0904 USD |
1,416.0329 CVC |
0.0893 USD |
0.0893 USD |
0.0914 USD |
0.0914 USD |
| 2025-08-29 |
0.0909 USD |
3,149.6618 CVC |
0.0920 USD |
0.0893 USD |
0.0920 USD |
0.0915 USD |
| 2025-08-28 |
0.0924 USD |
26,342.8540 CVC |
0.0913 USD |
0.0913 USD |
0.0935 USD |
0.0919 USD |
| 2025-08-27 |
0.0906 USD |
38,545.1817 CVC |
0.0919 USD |
0.0904 USD |
0.0926 USD |
0.0908 USD |