CVCUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 29 2024 | 0.1044 | -0.0014 | -1.32% | 0.1059 | 0.1077 | 0.1035 | 6,890,520.00 |
Jun 28 2024 | 0.1058 | -0.0021 | -1.95% | 0.108 | 0.1092 | 0.1057 | 9,358,107.00 |
Jun 27 2024 | 0.1079 | 0.0036 | 3.45% | 0.1046 | 0.109 | 0.103 | 9,828,406.00 |
Jun 26 2024 | 0.1043 | -0.0041 | -3.78% | 0.1079 | 0.1099 | 0.1042 | 16,695,943.00 |
Jun 25 2024 | 0.1084 | 0.0028 | 2.65% | 0.1057 | 0.109 | 0.105 | 11,033,145.00 |
Jun 24 2024 | 0.1056 | 0.0019 | 1.83% | 0.1037 | 0.1059 | 0.0995 | 17,932,789.00 |
Jun 23 2024 | 0.1037 | -0.0031 | -2.90% | 0.1074 | 0.11175 | 0.1024 | 14,782,356.00 |
Jun 22 2024 | 0.1068 | -0.0027 | -2.47% | 0.1094 | 0.1115 | 0.1066 | 15,306,021.00 |
Jun 21 2024 | 0.1095 | 0.0005 | 0.46% | 0.109 | 0.1142 | 0.1067 | 18,030,197.00 |
Jun 20 2024 | 0.109 | 0.0003 | 0.28% | 0.109 | 0.1147 | 0.1079 | 18,043,517.00 |
Jun 19 2024 | 0.1087 | 0.0038 | 3.62% | 0.1054 | 0.1104 | 0.1039 | 17,500,107.00 |
Jun 18 2024 | 0.1049 | -0.0073 | -6.51% | 0.1122 | 0.1126 | 0.1001 | 40,989,079.00 |
Jun 17 2024 | 0.1122 | -0.0138 | -10.95% | 0.1262 | 0.1269 | 0.1096 | 24,849,051.00 |
Jun 16 2024 | 0.126 | 0.0002 | 0.16% | 0.1257 | 0.1271 | 0.1219 | 9,422,559.00 |
Jun 15 2024 | 0.1258 | 0.0015 | 1.21% | 0.1242 | 0.1264 | 0.1223 | 6,990,805.00 |
Jun 14 2024 | 0.1243 | -0.00042 | -0.34% | 0.1243 | 0.1342 | 0.1197 | 39,469,125.00 |
Jun 13 2024 | 0.12472 | -0.00568 | -4.36% | 0.1307 | 0.13334 | 0.1239 | 23,102,467.00 |
Jun 12 2024 | 0.1304 | 0.0067 | 5.42% | 0.1239 | 0.1387 | 0.1219 | 38,711,924.00 |
Jun 11 2024 | 0.1237 | -0.0077 | -5.86% | 0.1317 | 0.13485 | 0.1206 | 26,942,210.00 |
Jun 10 2024 | 0.1314 | -0.0025 | -1.87% | 0.1343 | 0.1348 | 0.1296 | 15,947,725.00 |
Jun 09 2024 | 0.1339 | 0.0051 | 3.96% | 0.1289 | 0.1375 | 0.1289 | 26,891,864.00 |
Jun 08 2024 | 0.1288 | -0.0092 | -6.67% | 0.1377 | 0.1377 | 0.1279 | 18,454,894.00 |
Jun 07 2024 | 0.138 | -0.0088 | -5.99% | 0.1469 | 0.1511 | 0.1313 | 49,056,247.00 |
Jun 06 2024 | 0.1468 | -0.0027 | -1.81% | 0.14936 | 0.1495 | 0.1458 | 10,405,683.00 |
Jun 05 2024 | 0.1495 | 0.002 | 1.36% | 0.1477 | 0.1506 | 0.1469 | 20,856,181.00 |
Jun 04 2024 | 0.1475 | 0.0042 | 2.93% | 0.14308 | 0.1506 | 0.14308 | 15,673,372.00 |
Jun 03 2024 | 0.1433 | -0.0087 | -5.72% | 0.1521 | 0.1532 | 0.1431 | 25,748,278.00 |
Jun 02 2024 | 0.152 | -0.0021 | -1.36% | 0.1541 | 0.1551 | 0.15076 | 8,900,920.00 |
Jun 01 2024 | 0.1541 | -0.0002 | -0.13% | 0.1538 | 0.1564 | 0.1527 | 5,553,787.00 |
May 31 2024 | 0.1543 | -0.0008 | -0.52% | 0.1552 | 0.15534 | 0.151 | 10,723,990.00 |
May 30 2024 | 0.1551 | -0.0057 | -3.54% | 0.1608 | 0.1616 | 0.1538 | 15,497,390.00 |
May 29 2024 | 0.1608 | -0.0026 | -1.59% | 0.16357 | 0.1649 | 0.1606 | 11,808,390.00 |
May 28 2024 | 0.1634 | -0.0025 | -1.51% | 0.1658 | 0.1661 | 0.161 | 15,692,094.00 |
May 27 2024 | 0.1659 | 0.0029 | 1.78% | 0.1633 | 0.1692 | 0.1629 | 35,654,123.00 |
May 26 2024 | 0.163 | -0.004 | -2.40% | 0.1671 | 0.1671 | 0.1623 | 7,252,434.00 |
May 25 2024 | 0.167 | 0.0006 | 0.36% | 0.1662 | 0.16745 | 0.1643 | 8,833,532.00 |
May 24 2024 | 0.1664 | 0.0027 | 1.65% | 0.16382 | 0.1705 | 0.160 | 17,111,570.00 |
May 23 2024 | 0.1637 | -0.0041 | -2.44% | 0.1679 | 0.169 | 0.1591 | 13,847,794.00 |
May 22 2024 | 0.1678 | -0.002 | -1.18% | 0.1697 | 0.17137 | 0.1658 | 8,548,521.00 |
May 21 2024 | 0.1698 | -0.0032 | -1.85% | 0.1737 | 0.1737 | 0.1667 | 18,514,053.00 |
May 20 2024 | 0.173 | 0.0107 | 6.59% | 0.1666 | 0.1732 | 0.1624 | 10,350,708.00 |
May 19 2024 | 0.1623 | -0.0079 | -4.64% | 0.1692 | 0.170 | 0.1619 | 9,351,760.00 |
May 18 2024 | 0.1702 | -0.0003 | -0.18% | 0.1698 | 0.1722 | 0.16727 | 7,766,492.00 |
May 17 2024 | 0.1705 | 0.0039 | 2.34% | 0.1672 | 0.1726 | 0.1644 | 9,023,680.00 |
May 16 2024 | 0.1666 | -0.0015 | -0.89% | 0.1677 | 0.1693 | 0.1628 | 7,886,688.00 |
May 15 2024 | 0.1681 | 0.00969 | 6.12% | 0.1587 | 0.1697 | 0.157 | 11,488,281.00 |
May 14 2024 | 0.15841 | -0.00489 | -2.99% | 0.1644 | 0.16608 | 0.1572 | 10,785,969.00 |
May 13 2024 | 0.1633 | -0.003 | -1.80% | 0.1659 | 0.168 | 0.1564 | 22,098,670.00 |
May 12 2024 | 0.1663 | 0.0064 | 4.00% | 0.1605 | 0.1722 | 0.1605 | 29,388,047.00 |
May 11 2024 | 0.1599 | -0.004 | -2.44% | 0.1639 | 0.16741 | 0.1588 | 14,340,317.00 |
May 10 2024 | 0.1639 | -0.0035 | -2.09% | 0.1674 | 0.1836 | 0.1611 | 41,475,391.00 |
May 09 2024 | 0.1674 | 0.0071 | 4.43% | 0.1605 | 0.1677 | 0.1585 | 8,123,581.00 |
May 08 2024 | 0.1603 | -0.0034 | -2.08% | 0.1639 | 0.165 | 0.157 | 17,542,431.00 |
May 07 2024 | 0.1637 | -0.0022 | -1.33% | 0.1663 | 0.1715 | 0.1635 | 12,827,121.00 |
May 06 2024 | 0.1659 | -0.0008 | -0.48% | 0.1741 | 0.1816 | 0.1657 | 14,826,812.00 |
May 05 2024 | 0.1667 | 0.0001 | 0.06% | 0.167 | 0.1698 | 0.1615 | 17,270,061.00 |
May 04 2024 | 0.1666 | 0.0033 | 2.02% | 0.163 | 0.16769 | 0.1615 | 12,340,129.00 |
May 03 2024 | 0.1633 | 0.0063 | 4.01% | 0.157 | 0.16481 | 0.15317 | 19,674,796.00 |
May 02 2024 | 0.157 | -0.0018 | -1.13% | 0.1586 | 0.1586 | 0.1517 | 15,074,992.00 |
May 01 2024 | 0.1588 | 0.0047 | 3.05% | 0.1578 | 0.1656 | 0.1522 | 29,128,423.00 |
Apr 30 2024 | 0.1541 | -0.0106 | -6.44% | 0.16399 | 0.1769 | 0.1486 | 49,977,506.00 |
Apr 29 2024 | 0.1647 | -0.0011 | -0.66% | 0.1638 | 0.16561 | 0.1565 | 17,829,367.00 |
Apr 28 2024 | 0.1658 | -0.0054 | -3.15% | 0.17119 | 0.17119 | 0.1639 | 16,569,569.00 |
Apr 27 2024 | 0.1712 | -0.0207 | -10.79% | 0.1912 | 0.1912 | 0.1676 | 50,547,681.00 |
Apr 26 2024 | 0.1919 | 0.0315 | 19.64% | 0.161 | 0.2077 | 0.161 | 184,241,910.00 |
Apr 25 2024 | 0.1604 | -0.0001 | -0.06% | 0.16046 | 0.164 | 0.1537 | 11,953,685.00 |
Apr 24 2024 | 0.1605 | -0.0121 | -7.01% | 0.174 | 0.1763 | 0.1597 | 17,978,720.00 |
Apr 23 2024 | 0.1726 | -0.0054 | -3.03% | 0.1774 | 0.17815 | 0.1711 | 10,453,544.00 |
Apr 22 2024 | 0.178 | 0.0068 | 3.97% | 0.1707 | 0.1789 | 0.1689 | 7,608,641.00 |
Apr 21 2024 | 0.1712 | -0.0029 | -1.67% | 0.1748 | 0.1752 | 0.1675 | 9,179,759.00 |
Apr 20 2024 | 0.1741 | 0.0111 | 6.81% | 0.16683 | 0.1772 | 0.1595 | 21,591,634.00 |
Apr 19 2024 | 0.163 | -0.002 | -1.21% | 0.1659 | 0.1659 | 0.149 | 19,798,898.00 |
Apr 18 2024 | 0.165 | 0.00981 | 6.32% | 0.156 | 0.1664 | 0.152 | 27,026,591.00 |
Apr 17 2024 | 0.15519 | -0.00604 | -3.75% | 0.1589 | 0.1717 | 0.1528 | 33,480,760.00 |
Apr 16 2024 | 0.16123 | -0.00057 | -0.35% | 0.1621 | 0.1647 | 0.1515 | 27,215,625.00 |
Apr 15 2024 | 0.1618 | -0.0041 | -2.47% | 0.1734 | 0.1805 | 0.152 | 30,641,553.00 |
Apr 14 2024 | 0.1659 | 0.00744 | 4.70% | 0.1557 | 0.1722 | 0.1441 | 55,649,365.00 |
Apr 13 2024 | 0.15846 | -0.03044 | -16.11% | 0.1894 | 0.1894 | 0.1403 | 98,139,926.00 |
Apr 12 2024 | 0.1889 | -0.0016 | -0.84% | 0.1905 | 0.2343 | 0.1811 | 247,547,087.00 |
Apr 11 2024 | 0.1905 | -0.006 | -3.05% | 0.1972 | 0.1979 | 0.1867 | 15,875,557.00 |
Apr 10 2024 | 0.1965 | -0.004 | -2.00% | 0.2007 | 0.20313 | 0.1876 | 18,830,889.00 |
Apr 09 2024 | 0.2005 | -0.0128 | -6.00% | 0.2127 | 0.21364 | 0.1991 | 19,571,123.00 |
Apr 08 2024 | 0.2133 | 0.0037 | 1.77% | 0.2078 | 0.2158 | 0.202 | 20,559,281.00 |
Apr 07 2024 | 0.2096 | 0.0006 | 0.29% | 0.2142 | 0.2148 | 0.2024 | 21,106,195.00 |
Apr 06 2024 | 0.209 | 0.005 | 2.45% | 0.2043 | 0.2117 | 0.1985 | 21,519,351.00 |
Apr 05 2024 | 0.204 | -0.0058 | -2.76% | 0.2119 | 0.2119 | 0.1955 | 19,934,839.00 |
Apr 04 2024 | 0.2098 | 0.005 | 2.44% | 0.2116 | 0.2151 | 0.195 | 33,364,714.00 |
Apr 03 2024 | 0.2048 | 0.0049 | 2.45% | 0.2146 | 0.2184 | 0.197 | 70,322,339.00 |
Apr 02 2024 | 0.1999 | -0.0198 | -9.01% | 0.2189 | 0.2189 | 0.1971 | 35,015,718.00 |
Apr 01 2024 | 0.2197 | -0.0229 | -9.44% | 0.2389 | 0.2433 | 0.2076 | 47,332,280.00 |
Mar 31 2024 | 0.2426 | 0.0187 | 8.35% | 0.2249 | 0.256 | 0.2249 | 97,819,889.00 |
Mar 30 2024 | 0.2239 | 0.01857 | 9.04% | 0.2049 | 0.2451 | 0.2049 | 182,026,340.00 |