Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-26 |
0.0892 USD |
2,688.7872 CVC |
0.0884 USD |
0.0881 USD |
0.0901 USD |
0.0898 USD |
| 2025-08-25 |
0.0952 USD |
40,900.6024 CVC |
0.0962 USD |
0.0909 USD |
0.0996 USD |
0.0927 USD |
| 2025-08-24 |
0.0950 USD |
22,339.4825 CVC |
0.0966 USD |
0.0931 USD |
0.0975 USD |
0.0941 USD |
| 2025-08-23 |
0.0975 USD |
4,439.0407 CVC |
0.0982 USD |
0.0955 USD |
0.0982 USD |
0.0968 USD |
| 2025-08-22 |
0.0924 USD |
725.5413 CVC |
0.0917 USD |
0.0911 USD |
0.0939 USD |
0.0911 USD |
| 2025-08-21 |
0.0920 USD |
2,550.9107 CVC |
0.0939 USD |
0.0909 USD |
0.0939 USD |
0.0909 USD |
| 2025-08-20 |
0.0918 USD |
24,601.7967 CVC |
0.0902 USD |
0.0898 USD |
0.0936 USD |
0.0936 USD |
| 2025-08-19 |
0.0928 USD |
10,859.5690 CVC |
0.0925 USD |
0.0917 USD |
0.0932 USD |
0.0932 USD |
| 2025-08-18 |
0.0946 USD |
11,527.9133 CVC |
0.0974 USD |
0.0921 USD |
0.0974 USD |
0.0930 USD |
| 2025-08-17 |
0.0986 USD |
7,297.7714 CVC |
0.0984 USD |
0.0981 USD |
0.0999 USD |
0.0982 USD |
| 2025-08-16 |
0.0949 USD |
20,656.9770 CVC |
0.0943 USD |
0.0940 USD |
0.0971 USD |
0.0943 USD |
| 2025-08-15 |
0.0928 USD |
56,205.2220 CVC |
0.0939 USD |
0.0910 USD |
0.0982 USD |
0.0923 USD |
| 2025-08-14 |
0.0991 USD |
21,687.1994 CVC |
0.1028 USD |
0.0932 USD |
0.1028 USD |
0.0937 USD |
| 2025-08-13 |
0.0987 USD |
3,768.4221 CVC |
0.0984 USD |
0.0984 USD |
0.0998 USD |
0.0998 USD |
| 2025-08-12 |
0.0958 USD |
1,675.4677 CVC |
0.0947 USD |
0.0933 USD |
0.0974 USD |
0.0974 USD |
| 2025-08-11 |
0.0988 USD |
15,356.8589 CVC |
0.0982 USD |
0.0958 USD |
0.0992 USD |
0.0958 USD |
| 2025-08-10 |
0.0989 USD |
17,746.7832 CVC |
0.0986 USD |
0.0972 USD |
0.1005 USD |
0.0972 USD |
| 2025-08-09 |
0.0979 USD |
26,371.0375 CVC |
0.0961 USD |
0.0956 USD |
0.0990 USD |
0.0987 USD |
| 2025-08-08 |
0.0956 USD |
57,827.8284 CVC |
0.0945 USD |
0.0940 USD |
0.0963 USD |
0.0963 USD |
| 2025-08-07 |
0.0932 USD |
49,858.8998 CVC |
0.0925 USD |
0.0917 USD |
0.0940 USD |
0.0924 USD |
| 2025-08-06 |
0.0911 USD |
158,680.6574 CVC |
0.0918 USD |
0.0901 USD |
0.0925 USD |
0.0915 USD |
| 2025-08-05 |
0.0930 USD |
16,493.4557 CVC |
0.0957 USD |
0.0910 USD |
0.0957 USD |
0.0910 USD |
| 2025-08-04 |
0.0952 USD |
15,582.4482 CVC |
0.0932 USD |
0.0932 USD |
0.0973 USD |
0.0954 USD |
| 2025-08-03 |
0.0932 USD |
12,668.4636 CVC |
0.0914 USD |
0.0914 USD |
0.0949 USD |
0.0926 USD |
| 2025-08-02 |
0.0912 USD |
31,160.6750 CVC |
0.0936 USD |
0.0883 USD |
0.0946 USD |
0.0902 USD |
| 2025-08-01 |
0.0939 USD |
6,265.7595 CVC |
0.0950 USD |
0.0923 USD |
0.0958 USD |
0.0926 USD |
| 2025-07-31 |
0.0989 USD |
20,478.5686 CVC |
0.1006 USD |
0.0974 USD |
0.1030 USD |
0.0974 USD |
| 2025-07-30 |
0.0984 USD |
9,612.1354 CVC |
0.0998 USD |
0.0966 USD |
0.1018 USD |
0.0990 USD |
| 2025-07-29 |
0.1012 USD |
5,449.6387 CVC |
0.1014 USD |
0.0996 USD |
0.1030 USD |
0.1022 USD |
| 2025-07-28 |
0.1097 USD |
14,448.6080 CVC |
0.1094 USD |
0.1021 USD |
0.1127 USD |
0.1021 USD |
| 2025-07-27 |
0.1077 USD |
17,519.4571 CVC |
0.1046 USD |
0.1046 USD |
0.1111 USD |
0.1079 USD |
| 2025-07-26 |
0.1040 USD |
2,686.4643 CVC |
0.1040 USD |
0.1037 USD |
0.1046 USD |
0.1046 USD |
| 2025-07-25 |
0.1032 USD |
42,689.1154 CVC |
0.1050 USD |
0.1002 USD |
0.1050 USD |
0.1026 USD |
| 2025-07-24 |
0.1020 USD |
31,018.0225 CVC |
0.1046 USD |
0.0982 USD |
0.1071 USD |
0.1055 USD |
| 2025-07-23 |
0.1077 USD |
47,852.0296 CVC |
0.1135 USD |
0.1055 USD |
0.1172 USD |
0.1060 USD |
| 2025-07-22 |
0.1101 USD |
175,594.5088 CVC |
0.1119 USD |
0.1073 USD |
0.1129 USD |
0.1127 USD |
| 2025-07-21 |
0.1122 USD |
30,107.3460 CVC |
0.1101 USD |
0.1099 USD |
0.1146 USD |
0.1125 USD |