Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XCVUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.002416 | 0.000145 | 6.40% | 0.002366 | 0.002649 | 0.002205 | 4,119,073.00 |
| May 19 2024 | 0.002271 | -0.000041 | -1.77% | 0.002311 | 0.002351 | 0.002263 | 2,879,897.00 |
| May 18 2024 | 0.002312 | -0.000097 | -4.03% | 0.00238 | 0.002418 | 0.002289 | 3,367,110.00 |
| May 17 2024 | 0.002409 | -0.00000400 | -0.17% | 0.002413 | 0.002452 | 0.002322 | 2,285,621.00 |
| May 16 2024 | 0.002413 | -0.000047 | -1.91% | 0.00246 | 0.002476 | 0.002319 | 2,838,256.00 |
| May 15 2024 | 0.00246 | 0.000068 | 2.84% | 0.002366 | 0.002483 | 0.002348 | 3,245,047.00 |
| May 14 2024 | 0.002392 | -0.000055 | -2.25% | 0.002446 | 0.002476 | 0.002362 | 2,730,151.00 |
| May 13 2024 | 0.002447 | -0.000131 | -5.08% | 0.002534 | 0.002618 | 0.00239 | 5,336,051.00 |
| May 12 2024 | 0.002578 | 0.000047 | 1.86% | 0.002534 | 0.002618 | 0.002515 | 2,564,438.00 |
| May 11 2024 | 0.002531 | 0.000028 | 1.12% | 0.002506 | 0.002624 | 0.00242 | 1,880,505.00 |
| May 10 2024 | 0.002503 | -0.000046 | -1.80% | 0.002545 | 0.00261 | 0.002453 | 1,800,500.00 |
| May 09 2024 | 0.002549 | 0.000052 | 2.08% | 0.002499 | 0.002601 | 0.002463 | 1,605,685.00 |
| May 08 2024 | 0.002497 | -0.000098 | -3.78% | 0.00253 | 0.002656 | 0.00244 | 1,861,399.00 |
| May 07 2024 | 0.002596 | -0.000043 | -1.63% | 0.002639 | 0.002669 | 0.002544 | 1,289,066.00 |
| May 06 2024 | 0.002639 | -0.00012 | -4.35% | 0.00278 | 0.002992 | 0.0026 | 3,634,042.00 |
| May 05 2024 | 0.002759 | -0.000108 | -3.77% | 0.002867 | 0.002927 | 0.002759 | 2,078,861.00 |
| May 04 2024 | 0.002868 | -0.000083 | -2.81% | 0.002947 | 0.00297 | 0.002761 | 825,655.00 |
| May 03 2024 | 0.00295 | 0.00017 | 6.11% | 0.00278 | 0.003018 | 0.002724 | 1,438,342.00 |
| May 02 2024 | 0.00278 | 0.000039 | 1.42% | 0.002738 | 0.002821 | 0.002674 | 2,638,422.00 |
| May 01 2024 | 0.002741 | 0.000082 | 3.08% | 0.00265 | 0.002761 | 0.002609 | 2,523,291.00 |
| Apr 30 2024 | 0.002659 | -0.000042 | -1.56% | 0.002695 | 0.002749 | 0.002607 | 1,743,115.00 |
| Apr 29 2024 | 0.002701 | -0.000107 | -3.81% | 0.002541 | 0.002771 | 0.002435 | 4,542,740.00 |
| Apr 28 2024 | 0.002808 | 0.000043 | 1.55% | 0.002766 | 0.003024 | 0.002761 | 1,883,751.00 |
| Apr 27 2024 | 0.002765 | -0.0003 | -9.79% | 0.003069 | 0.003097 | 0.00265 | 1,925,299.00 |
| Apr 26 2024 | 0.003066 | -0.000123 | -3.86% | 0.003187 | 0.003226 | 0.002978 | 1,680,356.00 |
| Apr 25 2024 | 0.003189 | 0.000023 | 0.73% | 0.003171 | 0.00348 | 0.003072 | 1,318,144.00 |
| Apr 24 2024 | 0.003166 | 0.000237 | 8.09% | 0.002965 | 0.003179 | 0.002873 | 1,094,044.00 |
| Apr 23 2024 | 0.002929 | 0.00008 | 2.81% | 0.002816 | 0.003017 | 0.002801 | 988,884.00 |
| Apr 22 2024 | 0.002849 | -0.000015 | -0.52% | 0.002541 | 0.002929 | 0.002435 | 3,085,735.00 |
| Apr 21 2024 | 0.002864 | 0.000028 | 0.99% | 0.002835 | 0.00295 | 0.002661 | 1,383,267.00 |
| Apr 20 2024 | 0.002836 | 0.00029 | 11.38% | 0.002536 | 0.002857 | 0.002522 | 1,099,169.00 |
| Apr 19 2024 | 0.002547 | 0.00000100 | 0.04% | 0.002541 | 0.002675 | 0.002435 | 1,553,704.00 |
| Apr 18 2024 | 0.002546 | -0.000169 | -6.23% | 0.00272 | 0.002739 | 0.002459 | 1,607,510.00 |
| Apr 17 2024 | 0.002714 | 0.000153 | 5.99% | 0.002559 | 0.002826 | 0.00251 | 1,024,599.00 |
| Apr 16 2024 | 0.002561 | 0.000079 | 3.18% | 0.002477 | 0.002657 | 0.0024 | 2,333,545.00 |
| Apr 15 2024 | 0.002481 | -0.000142 | -5.41% | 0.002676 | 0.002841 | 0.002405 | 4,432,842.00 |
| Apr 14 2024 | 0.002624 | 0.00008 | 3.14% | 0.002527 | 0.002653 | 0.002359 | 1,444,345.00 |
| Apr 13 2024 | 0.002544 | -0.000343 | -11.88% | 0.002873 | 0.003007 | 0.002532 | 525,883.00 |
| Apr 12 2024 | 0.002887 | -0.000761 | -20.86% | 0.003609 | 0.003636 | 0.00287 | 1,002,602.00 |
| Apr 11 2024 | 0.003648 | -0.000211 | -5.47% | 0.003854 | 0.003863 | 0.003537 | 2,098,193.00 |
| Apr 10 2024 | 0.003859 | -0.000037 | -0.95% | 0.004031 | 0.004152 | 0.003744 | 1,497,299.00 |
| Apr 09 2024 | 0.003895 | 0.000386 | 10.99% | 0.003513 | 0.004166 | 0.00347 | 1,265,066.00 |
| Apr 08 2024 | 0.003509 | -0.000049 | -1.38% | 0.003963 | 0.004123 | 0.002946 | 3,444,181.00 |
| Apr 07 2024 | 0.003559 | 0.000062 | 1.77% | 0.003489 | 0.003606 | 0.003419 | 2,290,903.00 |
| Apr 06 2024 | 0.003497 | -0.000194 | -5.26% | 0.003678 | 0.003824 | 0.003446 | 2,226,589.00 |
| Apr 05 2024 | 0.003691 | -0.000269 | -6.79% | 0.003963 | 0.004123 | 0.00363 | 1,681,105.00 |
| Apr 04 2024 | 0.00396 | 0.000343 | 9.49% | 0.003603 | 0.004686 | 0.003603 | 1,372,713.00 |
| Apr 03 2024 | 0.003617 | -0.000021 | -0.58% | 0.003648 | 0.003704 | 0.003493 | 2,213,237.00 |
| Apr 02 2024 | 0.003638 | -0.000509 | -12.27% | 0.004137 | 0.004137 | 0.003445 | 1,879,703.00 |
| Apr 01 2024 | 0.004147 | 0.000031 | 0.75% | 0.004118 | 0.004148 | 0.003018 | 3,836,513.00 |
| Mar 31 2024 | 0.004116 | -0.000339 | -7.61% | 0.004455 | 0.004586 | 0.003907 | 1,677,234.00 |
| Mar 30 2024 | 0.004455 | -0.000467 | -9.49% | 0.004916 | 0.004955 | 0.004167 | 1,381,928.00 |
| Mar 29 2024 | 0.004922 | 0.00000300 | 0.06% | 0.004916 | 0.005357 | 0.004689 | 1,932,529.00 |
| Mar 28 2024 | 0.004919 | -0.00151 | -23.49% | 0.00644 | 0.006489 | 0.004859 | 2,270,162.00 |
| Mar 27 2024 | 0.006429 | 0.00148 | 29.89% | 0.004951 | 0.00643 | 0.004425 | 2,466,128.00 |
| Mar 26 2024 | 0.004949 | -0.001675 | -25.28% | 0.006628 | 0.00666 | 0.004761 | 2,430,047.00 |
| Mar 25 2024 | 0.006625 | -0.000598 | -8.28% | 0.002911 | 0.006816 | 0.002895 | 4,623,038.00 |
| Mar 24 2024 | 0.007223 | -0.00227 | -23.91% | 0.00947 | 0.010006 | 0.007104 | 1,687,401.00 |
| Mar 23 2024 | 0.009493 | 0.002361 | 33.10% | 0.007157 | 0.011847 | 0.00531 | 1,690,226.00 |
| Mar 22 2024 | 0.007132 | 0.004094 | 134.74% | 0.003041 | 0.009173 | 0.002988 | 2,403,457.00 |
| Mar 21 2024 | 0.003038 | 0.000119 | 4.08% | 0.002911 | 0.003158 | 0.002895 | 2,721,624.00 |
| Mar 20 2024 | 0.002919 | 0.000064 | 2.24% | 0.002843 | 0.002966 | 0.002629 | 3,059,346.00 |
| Mar 19 2024 | 0.002856 | -0.00014 | -4.67% | 0.002956 | 0.002986 | 0.002679 | 2,720,038.00 |
| Mar 18 2024 | 0.002996 | -0.000384 | -11.36% | 0.002607 | 0.003733 | 0.002464 | 3,804,230.00 |
| Mar 17 2024 | 0.00338 | 0.000493 | 17.08% | 0.00291 | 0.00355 | 0.002841 | 2,581,039.00 |
| Mar 16 2024 | 0.002886 | -0.000406 | -12.33% | 0.003297 | 0.003316 | 0.002637 | 2,875,822.00 |
| Mar 15 2024 | 0.003292 | 0.000068 | 2.11% | 0.002607 | 0.003342 | 0.002464 | 4,560,454.00 |
| Mar 14 2024 | 0.003224 | 0.000179 | 5.88% | 0.003042 | 0.003403 | 0.00293 | 2,800,033.00 |
| Mar 13 2024 | 0.003045 | 0.000423 | 16.11% | 0.002625 | 0.003088 | 0.002543 | 2,788,211.00 |
| Mar 12 2024 | 0.002622 | 0.000018 | 0.69% | 0.002607 | 0.002623 | 0.002464 | 2,216,570.00 |
| Mar 11 2024 | 0.002605 | -0.000154 | -5.58% | 0.002218 | 0.002841 | 0.002194 | 4,489,005.00 |
| Mar 10 2024 | 0.002759 | 0.000055 | 2.03% | 0.002699 | 0.002759 | 0.002577 | 3,060,706.00 |
| Mar 09 2024 | 0.002703 | 0.000134 | 5.21% | 0.002569 | 0.002739 | 0.002442 | 2,086,123.00 |
| Mar 08 2024 | 0.002569 | 0.00029 | 12.71% | 0.002286 | 0.002717 | 0.002261 | 2,219,791.00 |
| Mar 07 2024 | 0.00228 | 0.000068 | 3.07% | 0.002218 | 0.002328 | 0.002157 | 2,599,333.00 |
| Mar 06 2024 | 0.002211 | 0.000047 | 2.17% | 0.002171 | 0.002319 | 0.002164 | 2,104,545.00 |
| Mar 05 2024 | 0.002164 | -0.000342 | -13.65% | 0.002507 | 0.002509 | 0.002044 | 2,216,835.00 |
| Mar 04 2024 | 0.002506 | 0.000137 | 5.79% | 0.002173 | 0.002513 | 0.002163 | 3,821,659.00 |
| Mar 03 2024 | 0.002369 | -0.000164 | -6.48% | 0.002531 | 0.002585 | 0.002284 | 3,035,116.00 |
| Mar 02 2024 | 0.002532 | 0.000095 | 3.90% | 0.002471 | 0.002576 | 0.00222 | 2,631,936.00 |
| Mar 01 2024 | 0.002437 | 0.00029 | 13.50% | 0.002139 | 0.002502 | 0.002139 | 2,452,662.00 |
| Feb 29 2024 | 0.002148 | 0.000025 | 1.18% | 0.002173 | 0.002253 | 0.002108 | 1,687,820.00 |
| Feb 28 2024 | 0.002123 | -0.000049 | -2.26% | 0.002174 | 0.002298 | 0.00207 | 1,699,291.00 |
| Feb 27 2024 | 0.002172 | -0.00002 | -0.91% | 0.002193 | 0.002226 | 0.002126 | 2,317,231.00 |
| Feb 26 2024 | 0.002192 | 0.000137 | 6.66% | 0.002258 | 0.003203 | 0.002066 | 4,586,531.00 |
| Feb 25 2024 | 0.002055 | -0.000158 | -7.14% | 0.002185 | 0.002328 | 0.002039 | 3,607,034.00 |
| Feb 24 2024 | 0.002213 | -0.000185 | -7.71% | 0.002396 | 0.0024 | 0.002175 | 3,577,064.00 |
| Feb 23 2024 | 0.002398 | 0.0002 | 9.10% | 0.002197 | 0.002402 | 0.002142 | 3,308,105.00 |
| Feb 22 2024 | 0.002198 | -0.000095 | -4.14% | 0.002279 | 0.002328 | 0.002168 | 3,009,826.00 |
| Feb 21 2024 | 0.002293 | 0.00000100 | 0.04% | 0.002258 | 0.002294 | 0.002145 | 3,032,795.00 |
