Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-01 |
0.1146 USD |
4,464.4091 CVC |
0.1151 USD |
0.1139 USD |
0.1159 USD |
0.1143 USD |
| 2025-04-30 |
0.1190 USD |
222,324.7176 CVC |
0.1118 USD |
0.1116 USD |
0.1235 USD |
0.1177 USD |
| 2025-04-29 |
0.1140 USD |
17,118.7657 CVC |
0.1153 USD |
0.1117 USD |
0.1155 USD |
0.1117 USD |
| 2025-04-28 |
0.1110 USD |
11,182.3036 CVC |
0.1110 USD |
0.1091 USD |
0.1130 USD |
0.1128 USD |
| 2025-04-27 |
0.1123 USD |
13,920.5861 CVC |
0.1138 USD |
0.1100 USD |
0.1142 USD |
0.1116 USD |
| 2025-04-26 |
0.1132 USD |
10,083.1283 CVC |
0.1160 USD |
0.1117 USD |
0.1165 USD |
0.1145 USD |
| 2025-04-25 |
0.1149 USD |
7,521.4327 CVC |
0.1156 USD |
0.1117 USD |
0.1180 USD |
0.1148 USD |
| 2025-04-24 |
0.1134 USD |
82,446.0838 CVC |
0.1102 USD |
0.1102 USD |
0.1191 USD |
0.1136 USD |
| 2025-04-23 |
0.1096 USD |
26,464.3814 CVC |
0.1099 USD |
0.1074 USD |
0.1112 USD |
0.1083 USD |
| 2025-04-22 |
0.1066 USD |
26,715.3218 CVC |
0.1078 USD |
0.1046 USD |
0.1098 USD |
0.1098 USD |
| 2025-04-21 |
0.1075 USD |
85,175.3470 CVC |
0.1060 USD |
0.1047 USD |
0.1116 USD |
0.1051 USD |
| 2025-04-20 |
0.1087 USD |
24,591.7625 CVC |
0.1085 USD |
0.1050 USD |
0.1123 USD |
0.1068 USD |
| 2025-04-19 |
0.1102 USD |
68,628.4901 CVC |
0.1132 USD |
0.1097 USD |
0.1143 USD |
0.1110 USD |
| 2025-04-18 |
0.1131 USD |
7,198.2881 CVC |
0.1132 USD |
0.1101 USD |
0.1141 USD |
0.1125 USD |
| 2025-04-17 |
0.1117 USD |
41,029.0556 CVC |
0.1134 USD |
0.1093 USD |
0.1147 USD |
0.1130 USD |
| 2025-04-16 |
0.1098 USD |
32,570.2417 CVC |
0.1119 USD |
0.1072 USD |
0.1150 USD |
0.1119 USD |
| 2025-04-15 |
0.1089 USD |
89,002.0211 CVC |
0.1026 USD |
0.1026 USD |
0.1149 USD |
0.1104 USD |
| 2025-04-14 |
0.1060 USD |
70,885.9088 CVC |
0.1033 USD |
0.0993 USD |
0.1133 USD |
0.1016 USD |
| 2025-04-13 |
0.1094 USD |
134,411.2376 CVC |
0.0990 USD |
0.0986 USD |
0.1178 USD |
0.1061 USD |
| 2025-04-12 |
0.0973 USD |
10,585.2915 CVC |
0.0936 USD |
0.0933 USD |
0.0994 USD |
0.0969 USD |
| 2025-04-11 |
0.0962 USD |
58,086.8197 CVC |
0.0923 USD |
0.0923 USD |
0.0983 USD |
0.0948 USD |
| 2025-04-10 |
0.0943 USD |
95,974.1051 CVC |
0.0930 USD |
0.0891 USD |
0.0985 USD |
0.0900 USD |
| 2025-04-09 |
0.0877 USD |
79,606.5271 CVC |
0.0837 USD |
0.0798 USD |
0.0938 USD |
0.0929 USD |
| 2025-04-08 |
0.0846 USD |
27,231.5611 CVC |
0.0833 USD |
0.0828 USD |
0.0914 USD |
0.0828 USD |
| 2025-04-07 |
0.0808 USD |
54,923.0827 CVC |
0.0838 USD |
0.0749 USD |
0.0858 USD |
0.0828 USD |
| 2025-04-06 |
0.0900 USD |
47,713.2637 CVC |
0.0867 USD |
0.0867 USD |
0.0923 USD |
0.0889 USD |
| 2025-04-05 |
0.0870 USD |
16,140.5550 CVC |
0.0878 USD |
0.0854 USD |
0.0882 USD |
0.0854 USD |
| 2025-04-04 |
0.0872 USD |
16,011.0623 CVC |
0.0865 USD |
0.0853 USD |
0.0880 USD |
0.0853 USD |
| 2025-04-03 |
0.0841 USD |
5,696.4807 CVC |
0.0861 USD |
0.0824 USD |
0.0887 USD |
0.0853 USD |
| 2025-04-02 |
0.0878 USD |
29,918.8857 CVC |
0.0905 USD |
0.0850 USD |
0.0913 USD |
0.0853 USD |
| 2025-04-01 |
0.0915 USD |
2,413.8521 CVC |
0.0916 USD |
0.0910 USD |
0.0939 USD |
0.0928 USD |
| 2025-03-31 |
0.0914 USD |
13,098.2209 CVC |
0.0923 USD |
0.0891 USD |
0.0924 USD |
0.0920 USD |
| 2025-03-30 |
0.0939 USD |
22,288.1509 CVC |
0.0922 USD |
0.0911 USD |
0.0967 USD |
0.0911 USD |
| 2025-03-29 |
0.0927 USD |
1,096.3392 CVC |
0.0933 USD |
0.0923 USD |
0.0941 USD |
0.0923 USD |
| 2025-03-28 |
0.0967 USD |
3,792.2995 CVC |
0.1010 USD |
0.0942 USD |
0.1010 USD |
0.0955 USD |
| 2025-03-27 |
0.1027 USD |
15,457.8894 CVC |
0.1028 USD |
0.1007 USD |
0.1042 USD |
0.1019 USD |
| 2025-03-26 |
0.1039 USD |
692.8140 CVC |
0.1038 USD |
0.1025 USD |
0.1055 USD |
0.1025 USD |
| 2025-03-25 |
0.1037 USD |
19,669.9835 CVC |
0.1012 USD |
0.1009 USD |
0.1085 USD |
0.1017 USD |
| 2025-03-24 |
0.0999 USD |
15,821.5595 CVC |
0.0966 USD |
0.0966 USD |
0.1020 USD |
0.0993 USD |
| 2025-03-23 |
0.0985 USD |
3,092.7207 CVC |
0.0976 USD |
0.0976 USD |
0.1003 USD |
0.0979 USD |
| 2025-03-22 |
0.1023 USD |
166,961.6246 CVC |
0.0983 USD |
0.0976 USD |
0.1196 USD |
0.0998 USD |
| 2025-03-21 |
0.0974 USD |
6,516.3195 CVC |
0.0993 USD |
0.0963 USD |
0.0995 USD |
0.0974 USD |
| 2025-03-20 |
0.0988 USD |
16,437.2030 CVC |
0.0985 USD |
0.0977 USD |
0.0998 USD |
0.0985 USD |
| 2025-03-19 |
0.0978 USD |
44,444.0120 CVC |
0.0989 USD |
0.0972 USD |
0.0995 USD |
0.0979 USD |
| 2025-03-18 |
0.1036 USD |
279,277.6240 CVC |
0.0962 USD |
0.0962 USD |
0.1112 USD |
0.1000 USD |
| 2025-03-17 |
0.0951 USD |
4,143.1955 CVC |
0.0923 USD |
0.0923 USD |
0.0973 USD |
0.0970 USD |
| 2025-03-16 |
0.0957 USD |
12,490.4491 CVC |
0.0990 USD |
0.0924 USD |
0.0990 USD |
0.0929 USD |
| 2025-03-15 |
0.0977 USD |
13,407.9007 CVC |
0.0963 USD |
0.0963 USD |
0.0991 USD |
0.0991 USD |
| 2025-03-14 |
0.0964 USD |
6,431.4280 CVC |
0.0955 USD |
0.0955 USD |
0.0980 USD |
0.0972 USD |
| 2025-03-13 |
0.0958 USD |
39,480.3261 CVC |
0.0959 USD |
0.0933 USD |
0.0984 USD |
0.0951 USD |