Identifier on Kraken: CVCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-30 |
0.0930 USD |
16,797.4229 CVC |
0.0917 USD |
0.0917 USD |
0.0946 USD |
0.0946 USD |
| 2023-10-29 |
0.0909 USD |
113,687.5849 CVC |
0.0909 USD |
0.0901 USD |
0.0922 USD |
0.0918 USD |
| 2023-10-28 |
0.0888 USD |
99,019.1072 CVC |
0.0886 USD |
0.0854 USD |
0.0958 USD |
0.0901 USD |
| 2023-10-27 |
0.0902 USD |
104,552.1668 CVC |
0.0921 USD |
0.0891 USD |
0.0921 USD |
0.0891 USD |
| 2023-10-26 |
0.0920 USD |
209,081.2028 CVC |
0.0953 USD |
0.0901 USD |
0.0953 USD |
0.0916 USD |
| 2023-10-25 |
0.0926 USD |
90,802.0406 CVC |
0.0928 USD |
0.0901 USD |
0.1029 USD |
0.0945 USD |
| 2023-10-24 |
0.0944 USD |
68,811.1335 CVC |
0.0911 USD |
0.0891 USD |
0.0995 USD |
0.0928 USD |
| 2023-10-23 |
0.0903 USD |
42,170.5605 CVC |
0.0889 USD |
0.0878 USD |
0.0940 USD |
0.0919 USD |
| 2023-10-22 |
0.0918 USD |
26,172.0857 CVC |
0.0904 USD |
0.0868 USD |
0.0950 USD |
0.0911 USD |
| 2023-10-21 |
0.0926 USD |
134,980.4154 CVC |
0.0868 USD |
0.0867 USD |
0.0981 USD |
0.0913 USD |
| 2023-10-20 |
0.0839 USD |
10,658.8588 CVC |
0.0806 USD |
0.0800 USD |
0.0873 USD |
0.0846 USD |
| 2023-10-19 |
0.0829 USD |
21,457.2329 CVC |
0.0831 USD |
0.0794 USD |
0.0849 USD |
0.0809 USD |
| 2023-10-18 |
0.0846 USD |
16,585.0936 CVC |
0.0840 USD |
0.0823 USD |
0.0902 USD |
0.0858 USD |
| 2023-10-17 |
0.0906 USD |
294,057.7466 CVC |
0.0802 USD |
0.0792 USD |
0.1078 USD |
0.0850 USD |
| 2023-10-16 |
0.0797 USD |
3,400.8246 CVC |
0.0803 USD |
0.0787 USD |
0.0817 USD |
0.0794 USD |
| 2023-10-15 |
0.0792 USD |
17,339.4405 CVC |
0.0749 USD |
0.0749 USD |
0.0829 USD |
0.0798 USD |
| 2023-10-14 |
0.0742 USD |
719.4025 CVC |
0.0741 USD |
0.0741 USD |
0.0745 USD |
0.0745 USD |
| 2023-10-13 |
0.0741 USD |
1,965.7757 CVC |
0.0740 USD |
0.0739 USD |
0.0747 USD |
0.0739 USD |
| 2023-10-12 |
0.0729 USD |
2,334.3283 CVC |
0.0723 USD |
0.0723 USD |
0.0739 USD |
0.0731 USD |
| 2023-10-11 |
0.0727 USD |
2,099.8172 CVC |
0.0730 USD |
0.0715 USD |
0.0733 USD |
0.0721 USD |
| 2023-10-10 |
0.0733 USD |
286.7433 CVC |
0.0735 USD |
0.0730 USD |
0.0735 USD |
0.0733 USD |
| 2023-10-09 |
0.0731 USD |
11,776.9274 CVC |
0.0753 USD |
0.0714 USD |
0.0767 USD |
0.0732 USD |
| 2023-10-08 |
0.0754 USD |
1,898.9692 CVC |
0.0761 USD |
0.0753 USD |
0.0763 USD |
0.0756 USD |
| 2023-10-07 |
0.0759 USD |
6,748.0622 CVC |
0.0765 USD |
0.0755 USD |
0.0786 USD |
0.0761 USD |
| 2023-10-06 |
0.0746 USD |
28,873.5361 CVC |
0.0759 USD |
0.0727 USD |
0.0767 USD |
0.0767 USD |
| 2023-10-05 |
0.0782 USD |
7,703.7588 CVC |
0.0761 USD |
0.0754 USD |
0.0800 USD |
0.0754 USD |
| 2023-10-04 |
0.0776 USD |
18,177.8337 CVC |
0.0787 USD |
0.0767 USD |
0.0790 USD |
0.0769 USD |
| 2023-10-03 |
0.0825 USD |
136,051.2600 CVC |
0.0760 USD |
0.0760 USD |
0.0919 USD |
0.0819 USD |
| 2023-10-02 |
0.0765 USD |
565.3047 CVC |
0.0770 USD |
0.0764 USD |
0.0770 USD |
0.0764 USD |
| 2023-10-01 |
0.0787 USD |
4,129.3809 CVC |
0.0778 USD |
0.0775 USD |
0.0790 USD |
0.0790 USD |
| 2023-09-30 |
0.0774 USD |
4,282.1937 CVC |
0.0774 USD |
0.0774 USD |
0.0781 USD |
0.0781 USD |
| 2023-09-29 |
0.0765 USD |
22,228.4749 CVC |
0.0777 USD |
0.0751 USD |
0.0777 USD |
0.0774 USD |
| 2023-09-28 |
0.0765 USD |
14,715.5423 CVC |
0.0762 USD |
0.0749 USD |
0.0782 USD |
0.0773 USD |
| 2023-09-27 |
0.0000 USD |
0.0000 CVC |
0.0755 USD |
0.0755 USD |
0.0755 USD |
0.0755 USD |
| 2023-09-26 |
0.0751 USD |
764.8871 CVC |
0.0751 USD |
0.0745 USD |
0.0755 USD |
0.0755 USD |
| 2023-09-25 |
0.0757 USD |
1,434.1341 CVC |
0.0752 USD |
0.0752 USD |
0.0767 USD |
0.0757 USD |
| 2023-09-24 |
0.0760 USD |
115.1139 CVC |
0.0760 USD |
0.0760 USD |
0.0760 USD |
0.0760 USD |
| 2023-09-23 |
0.0787 USD |
577.8781 CVC |
0.0787 USD |
0.0787 USD |
0.0787 USD |
0.0787 USD |
| 2023-09-22 |
0.0788 USD |
14,144.1386 CVC |
0.0748 USD |
0.0748 USD |
0.0809 USD |
0.0770 USD |
| 2023-09-21 |
0.0754 USD |
8,862.0539 CVC |
0.0764 USD |
0.0736 USD |
0.0764 USD |
0.0750 USD |
| 2023-09-20 |
0.0774 USD |
18,070.0309 CVC |
0.0740 USD |
0.0740 USD |
0.0795 USD |
0.0771 USD |
| 2023-09-19 |
0.0725 USD |
3,006.9749 CVC |
0.0715 USD |
0.0715 USD |
0.0732 USD |
0.0732 USD |
| 2023-09-18 |
0.0725 USD |
1,161.8169 CVC |
0.0725 USD |
0.0725 USD |
0.0725 USD |
0.0725 USD |
| 2023-09-17 |
0.0725 USD |
26,157.8288 CVC |
0.0741 USD |
0.0711 USD |
0.0741 USD |
0.0711 USD |
| 2023-09-16 |
0.0741 USD |
11,172.6907 CVC |
0.0725 USD |
0.0725 USD |
0.0745 USD |
0.0745 USD |
| 2023-09-15 |
0.0717 USD |
294.1042 CVC |
0.0717 USD |
0.0717 USD |
0.0717 USD |
0.0717 USD |
| 2023-09-14 |
0.0694 USD |
2,241.9622 CVC |
0.0685 USD |
0.0684 USD |
0.0713 USD |
0.0696 USD |
| 2023-09-13 |
0.0683 USD |
1,220.7710 CVC |
0.0682 USD |
0.0682 USD |
0.0684 USD |
0.0683 USD |
| 2023-09-12 |
0.0661 USD |
2,714.9065 CVC |
0.0652 USD |
0.0651 USD |
0.0666 USD |
0.0666 USD |
| 2023-09-11 |
0.0671 USD |
8,021.3420 CVC |
0.0676 USD |
0.0647 USD |
0.0680 USD |
0.0647 USD |