CVNGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 31 2024 | 0.051821 | -0.001282 | -2.41% | 0.053031 | 0.053588 | 0.051706 | 0.00 |
Jul 30 2024 | 0.053104 | -0.000382 | -0.71% | 0.053398 | 0.053657 | 0.052669 | 0.00 |
Jul 29 2024 | 0.053486 | -0.000967 | -1.78% | 0.052191 | 0.056042 | 0.050787 | 0.00 |
Jul 28 2024 | 0.054453 | 0.00008 | 0.15% | 0.05405 | 0.054549 | 0.053625 | 0.00 |
Jul 27 2024 | 0.054373 | 0.000092 | 0.17% | 0.054268 | 0.055458 | 0.053294 | 0.00 |
Jul 26 2024 | 0.05428 | 0.001624 | 3.08% | 0.052729 | 0.054558 | 0.052729 | 0.00 |
Jul 25 2024 | 0.052656 | 0.000518 | 0.99% | 0.052191 | 0.052941 | 0.050787 | 0.00 |
Jul 24 2024 | 0.052138 | -0.000476 | -0.90% | 0.052597 | 0.053417 | 0.052065 | 0.00 |
Jul 23 2024 | 0.052613 | -0.0012 | -2.23% | 0.053871 | 0.053931 | 0.052262 | 0.00 |
Jul 22 2024 | 0.053814 | -0.000251 | -0.46% | 0.054287 | 0.054444 | 0.053152 | 0.00 |
Jul 21 2024 | 0.054064 | 0.000536 | 1.00% | 0.053496 | 0.054287 | 0.052477 | 0.00 |
Jul 20 2024 | 0.053528 | 0.000331 | 0.62% | 0.053238 | 0.053903 | 0.052887 | 0.00 |
Jul 19 2024 | 0.053197 | 0.002326 | 4.57% | 0.050827 | 0.053793 | 0.050453 | 0.00 |
Jul 18 2024 | 0.050871 | 0.000053 | 0.10% | 0.050812 | 0.051655 | 0.050335 | 0.00 |
Jul 17 2024 | 0.050818 | -0.000906 | -1.75% | 0.051832 | 0.052429 | 0.050705 | 0.00 |
Jul 16 2024 | 0.051725 | 0.000257 | 0.50% | 0.051517 | 0.051886 | 0.049646 | 0.00 |
Jul 15 2024 | 0.051468 | 0.002951 | 6.08% | 0.048639 | 0.051468 | 0.046151 | 0.00 |
Jul 14 2024 | 0.048517 | 0.001448 | 3.08% | 0.047015 | 0.048668 | 0.047015 | 0.00 |
Jul 13 2024 | 0.047069 | 0.001158 | 2.52% | 0.045939 | 0.047405 | 0.045859 | 0.00 |
Jul 12 2024 | 0.045911 | 0.00017 | 0.37% | 0.045671 | 0.046397 | 0.045136 | 0.00 |
Jul 11 2024 | 0.04574 | -0.000558 | -1.21% | 0.046289 | 0.047199 | 0.045603 | 0.00 |
Jul 10 2024 | 0.046299 | -0.000455 | -0.97% | 0.046624 | 0.047783 | 0.04584 | 0.00 |
Jul 09 2024 | 0.046754 | 0.00122 | 2.68% | 0.045512 | 0.046895 | 0.045311 | 0.00 |
Jul 08 2024 | 0.045534 | 0.000292 | 0.65% | 0.048639 | 0.048796 | 0.044139 | 0.00 |
Jul 07 2024 | 0.045242 | -0.001565 | -3.34% | 0.046757 | 0.046995 | 0.045242 | 0.00 |
Jul 06 2024 | 0.046807 | 0.00119 | 2.61% | 0.045445 | 0.047052 | 0.045091 | 0.00 |
Jul 05 2024 | 0.045617 | -0.000634 | -1.37% | 0.04603 | 0.046377 | 0.043465 | 0.00 |
Jul 04 2024 | 0.046251 | -0.0024 | -4.93% | 0.048639 | 0.048796 | 0.045884 | 0.00 |
Jul 03 2024 | 0.048651 | -0.001671 | -3.32% | 0.050379 | 0.050477 | 0.048007 | 0.00 |
Jul 02 2024 | 0.050322 | -0.000869 | -1.70% | 0.051134 | 0.051486 | 0.050161 | 0.00 |
Jul 01 2024 | 0.051191 | 0.000063 | 0.12% | 0.051506 | 0.052084 | 0.049519 | 0.00 |
Jun 30 2024 | 0.051127 | 0.001511 | 3.05% | 0.04962 | 0.051229 | 0.049431 | 0.00 |
Jun 29 2024 | 0.049616 | 0.000441 | 0.90% | 0.049168 | 0.049812 | 0.049168 | 0.00 |
Jun 28 2024 | 0.049175 | -0.000981 | -1.96% | 0.050177 | 0.050664 | 0.048881 | 0.00 |
Jun 27 2024 | 0.050156 | 0.000533 | 1.07% | 0.04963 | 0.050688 | 0.049391 | 0.00 |
Jun 26 2024 | 0.049624 | -0.000512 | -1.02% | 0.051506 | 0.051584 | 0.049519 | 0.00 |
Jun 25 2024 | 0.050136 | 0.001154 | 2.36% | 0.04894 | 0.050488 | 0.048894 | 0.00 |
Jun 24 2024 | 0.048982 | -0.002627 | -5.09% | 0.051506 | 0.051584 | 0.047538 | 0.00 |
Jun 23 2024 | 0.05161 | -0.00073 | -1.39% | 0.052352 | 0.052549 | 0.051563 | 0.00 |
Jun 22 2024 | 0.05234 | 0.000151 | 0.29% | 0.052261 | 0.052537 | 0.052072 | 0.00 |
Jun 21 2024 | 0.052189 | -0.000617 | -1.17% | 0.052766 | 0.05289 | 0.051668 | 0.00 |
Jun 20 2024 | 0.052806 | 0.000298 | 0.57% | 0.052514 | 0.05389 | 0.052503 | 0.00 |
Jun 19 2024 | 0.052508 | -0.000237 | -0.45% | 0.05276 | 0.053167 | 0.052398 | 0.00 |
Jun 18 2024 | 0.052744 | -0.001073 | -1.99% | 0.053865 | 0.053865 | 0.051954 | 0.00 |
Jun 17 2024 | 0.053818 | -0.000317 | -0.59% | 0.055298 | 0.057389 | 0.052949 | 0.00 |
Jun 16 2024 | 0.054134 | 0.000359 | 0.67% | 0.053737 | 0.054353 | 0.053604 | 0.00 |
Jun 15 2024 | 0.053775 | 0.00013 | 0.24% | 0.053615 | 0.053901 | 0.053476 | 0.00 |
Jun 14 2024 | 0.053645 | -0.000319 | -0.59% | 0.053952 | 0.054732 | 0.052865 | 0.00 |
Jun 13 2024 | 0.053963 | -0.000975 | -1.77% | 0.05484 | 0.055021 | 0.05356 | 0.00 |
Jun 12 2024 | 0.054938 | 0.000428 | 0.79% | 0.054482 | 0.056114 | 0.054119 | 0.00 |
Jun 11 2024 | 0.05451 | -0.001717 | -3.05% | 0.056262 | 0.056271 | 0.053591 | 0.00 |
Jun 10 2024 | 0.056227 | -0.000158 | -0.28% | 0.055298 | 0.057389 | 0.053937 | 0.00 |
Jun 09 2024 | 0.056385 | 0.000194 | 0.35% | 0.056181 | 0.056611 | 0.056087 | 0.00 |
Jun 08 2024 | 0.056191 | 0.000036 | 0.06% | 0.056129 | 0.056335 | 0.056077 | 0.00 |
Jun 07 2024 | 0.056155 | -0.000884 | -1.55% | 0.057014 | 0.05797 | 0.055719 | 0.00 |
Jun 06 2024 | 0.057039 | -0.0002 | -0.35% | 0.057232 | 0.057613 | 0.056614 | 0.00 |
Jun 05 2024 | 0.057239 | 0.000327 | 0.57% | 0.055298 | 0.057886 | 0.053937 | 0.00 |
Jun 04 2024 | 0.056912 | 0.00163 | 2.95% | 0.05531 | 0.057217 | 0.055262 | 0.00 |
Jun 03 2024 | 0.055282 | 0.000478 | 0.87% | 0.054693 | 0.056681 | 0.054618 | 0.00 |
Jun 02 2024 | 0.054804 | 0.000112 | 0.20% | 0.054727 | 0.055262 | 0.054419 | 0.00 |
Jun 01 2024 | 0.054693 | 0.000137 | 0.25% | 0.054603 | 0.054786 | 0.054488 | 0.00 |
May 31 2024 | 0.054555 | -0.00076 | -1.37% | 0.055298 | 0.055755 | 0.053937 | 0.00 |
May 30 2024 | 0.055315 | 0.000511 | 0.93% | 0.054904 | 0.056187 | 0.054428 | 0.00 |
May 29 2024 | 0.054804 | -0.000408 | -0.74% | 0.055176 | 0.055603 | 0.054442 | 0.00 |
May 28 2024 | 0.055212 | -0.000635 | -1.14% | 0.055875 | 0.055968 | 0.054367 | 0.00 |
May 27 2024 | 0.055847 | 0.00046 | 0.83% | 0.051585 | 0.056812 | 0.05003 | 0.00 |
May 26 2024 | 0.055387 | -0.000683 | -1.22% | 0.05602 | 0.056168 | 0.055202 | 0.00 |
May 25 2024 | 0.056069 | 0.000551 | 0.99% | 0.055441 | 0.056249 | 0.055409 | 0.00 |
May 24 2024 | 0.055519 | 0.000491 | 0.89% | 0.054932 | 0.055913 | 0.054086 | 0.00 |
May 23 2024 | 0.055028 | -0.000875 | -1.57% | 0.055982 | 0.056551 | 0.054129 | 0.00 |
May 22 2024 | 0.055902 | -0.001004 | -1.76% | 0.056798 | 0.056922 | 0.055844 | 0.00 |
May 21 2024 | 0.056906 | -0.000765 | -1.33% | 0.057559 | 0.057989 | 0.056032 | 0.00 |
May 20 2024 | 0.057671 | 0.003975 | 7.40% | 0.051585 | 0.057693 | 0.05003 | 0.00 |
May 19 2024 | 0.053696 | -0.000632 | -1.16% | 0.054313 | 0.054862 | 0.05345 | 0.00 |
May 18 2024 | 0.054329 | 0.000031 | 0.06% | 0.054305 | 0.054652 | 0.054036 | 0.00 |
May 17 2024 | 0.054297 | 0.001223 | 2.31% | 0.05306 | 0.054679 | 0.052987 | 0.00 |
May 16 2024 | 0.053074 | -0.000697 | -1.30% | 0.0538 | 0.054077 | 0.05257 | 0.00 |
May 15 2024 | 0.053771 | 0.003434 | 6.82% | 0.050392 | 0.053943 | 0.050173 | 0.00 |
May 14 2024 | 0.050337 | -0.001229 | -2.38% | 0.051585 | 0.051719 | 0.049958 | 0.00 |
May 13 2024 | 0.051566 | 0.001003 | 1.98% | 0.052361 | 0.053064 | 0.050634 | 0.00 |
May 12 2024 | 0.050563 | 0.000522 | 1.04% | 0.050085 | 0.050836 | 0.049905 | 0.00 |
May 11 2024 | 0.050041 | -0.000117 | -0.23% | 0.050016 | 0.050516 | 0.049778 | 0.00 |
May 10 2024 | 0.050158 | -0.001703 | -3.28% | 0.051756 | 0.052086 | 0.049566 | 0.00 |
May 09 2024 | 0.051862 | 0.001479 | 2.94% | 0.050496 | 0.052071 | 0.050127 | 0.00 |
May 08 2024 | 0.050383 | -0.001123 | -2.18% | 0.051392 | 0.05191 | 0.050184 | 0.00 |
May 07 2024 | 0.051506 | -0.000301 | -0.58% | 0.051871 | 0.052889 | 0.051342 | 0.00 |
May 06 2024 | 0.051806 | -0.000797 | -1.52% | 0.052361 | 0.056089 | 0.051545 | 0.00 |
May 05 2024 | 0.052603 | 0.000188 | 0.36% | 0.052539 | 0.053005 | 0.051721 | 0.00 |
May 04 2024 | 0.052415 | 0.000698 | 1.35% | 0.051632 | 0.052837 | 0.051433 | 0.00 |
May 03 2024 | 0.051718 | 0.003122 | 6.42% | 0.048567 | 0.052038 | 0.048328 | 0.00 |