Register for streaming realtime charts, analysis tools, and prices.
CVCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.1008 | -0.0042 | -4.00% | 0.1048 | 0.107 | 0.0992 | 940,023.00 |
| Jul 22 2024 | 0.105 | -0.0064 | -5.75% | 0.1115 | 0.1115 | 0.1045 | 995,583.00 |
| Jul 21 2024 | 0.1114 | 0.00 | 0.00% | 0.1114 | 0.112 | 0.105 | 1,073,679.00 |
| Jul 20 2024 | 0.1114 | 0.0021 | 1.92% | 0.1089 | 0.1151 | 0.1089 | 1,412,983.00 |
| Jul 19 2024 | 0.1093 | 0.0039 | 3.70% | 0.1058 | 0.1192 | 0.1035 | 3,967,277.00 |
| Jul 18 2024 | 0.1054 | -0.0015 | -1.40% | 0.1072 | 0.1095 | 0.1026 | 504,802.00 |
| Jul 17 2024 | 0.1069 | -0.0022 | -2.02% | 0.1101 | 0.1103 | 0.1067 | 812,556.00 |
| Jul 16 2024 | 0.1091 | 0.0009 | 0.83% | 0.1077 | 0.1097 | 0.1029 | 1,281,190.00 |
| Jul 15 2024 | 0.1082 | 0.0055 | 5.36% | 0.1032 | 0.1085 | 0.1019 | 841,339.00 |
| Jul 14 2024 | 0.1027 | 0.0018 | 1.78% | 0.1011 | 0.103 | 0.0997 | 517,855.00 |
| Jul 13 2024 | 0.1009 | 0.0029 | 2.96% | 0.098 | 0.1018 | 0.0979 | 668,999.00 |
| Jul 12 2024 | 0.098 | 0.002 | 2.08% | 0.0968 | 0.0987 | 0.095 | 439,083.00 |
| Jul 11 2024 | 0.096 | -0.0037 | -3.71% | 0.0997 | 0.1007 | 0.096 | 814,794.00 |
| Jul 10 2024 | 0.0997 | 0.0035 | 3.64% | 0.0962 | 0.1002 | 0.0953 | 635,550.00 |
| Jul 09 2024 | 0.0962 | 0.002 | 2.12% | 0.0957 | 0.0971 | 0.0924 | 1,422,624.00 |
| Jul 08 2024 | 0.0942 | 0.005 | 5.61% | 0.0893 | 0.0959 | 0.0867 | 1,179,763.00 |
| Jul 07 2024 | 0.0892 | -0.0054 | -5.71% | 0.0945 | 0.0949 | 0.0887 | 720,597.00 |
| Jul 06 2024 | 0.0946 | 0.0062 | 7.01% | 0.0882 | 0.0955 | 0.0875 | 639,074.00 |
| Jul 05 2024 | 0.0884 | -0.0004 | -0.45% | 0.0888 | 0.0903 | 0.0783 | 2,515,312.00 |
| Jul 04 2024 | 0.0888 | -0.0114 | -11.38% | 0.1002 | 0.102 | 0.0882 | 2,556,682.00 |
| Jul 03 2024 | 0.1002 | -0.005 | -4.75% | 0.1055 | 0.1081 | 0.0994 | 1,707,176.00 |
| Jul 02 2024 | 0.1052 | 0.0002 | 0.19% | 0.105 | 0.1066 | 0.1035 | 995,823.00 |
| Jul 01 2024 | 0.105 | -0.0014 | -1.32% | 0.106 | 0.1076 | 0.1042 | 825,683.00 |
| Jun 30 2024 | 0.1064 | 0.0023 | 2.21% | 0.1077 | 0.113 | 0.1044 | 3,204,495.00 |
| Jun 29 2024 | 0.1041 | -0.0015 | -1.42% | 0.1063 | 0.1072 | 0.1036 | 437,131.00 |
| Jun 28 2024 | 0.1056 | -0.0022 | -2.04% | 0.1077 | 0.1088 | 0.1054 | 643,173.00 |
| Jun 27 2024 | 0.1078 | 0.0035 | 3.36% | 0.1044 | 0.1089 | 0.1029 | 622,812.00 |
| Jun 26 2024 | 0.1043 | -0.0041 | -3.78% | 0.1079 | 0.1098 | 0.1041 | 846,187.00 |
| Jun 25 2024 | 0.1084 | 0.0029 | 2.75% | 0.1055 | 0.1088 | 0.1048 | 720,215.00 |
| Jun 24 2024 | 0.1055 | 0.0019 | 1.83% | 0.1037 | 0.106 | 0.100 | 2,171,566.00 |
| Jun 23 2024 | 0.1036 | -0.0037 | -3.45% | 0.108 | 0.1116 | 0.1028 | 1,959,477.00 |
| Jun 22 2024 | 0.1073 | -0.0018 | -1.65% | 0.1095 | 0.1115 | 0.1067 | 1,120,812.00 |
| Jun 21 2024 | 0.1091 | 0.0005 | 0.46% | 0.1088 | 0.1115 | 0.1066 | 545,365.00 |
| Jun 20 2024 | 0.1086 | -0.0002 | -0.18% | 0.1085 | 0.1147 | 0.1079 | 993,860.00 |
| Jun 19 2024 | 0.1088 | 0.0035 | 3.32% | 0.105 | 0.1102 | 0.1038 | 762,923.00 |
| Jun 18 2024 | 0.1053 | -0.0067 | -5.98% | 0.1122 | 0.1123 | 0.1002 | 1,973,982.00 |
| Jun 17 2024 | 0.112 | -0.0142 | -11.25% | 0.1268 | 0.1268 | 0.1101 | 1,778,517.00 |
| Jun 16 2024 | 0.1262 | 0.0008 | 0.64% | 0.1255 | 0.1267 | 0.1216 | 578,079.00 |
| Jun 15 2024 | 0.1254 | 0.0014 | 1.13% | 0.1239 | 0.1262 | 0.1222 | 385,707.00 |
| Jun 14 2024 | 0.124 | -0.0002 | -0.16% | 0.1245 | 0.134 | 0.1208 | 2,269,990.00 |
| Jun 13 2024 | 0.1242 | -0.0063 | -4.83% | 0.1312 | 0.1332 | 0.1239 | 1,125,211.00 |
| Jun 12 2024 | 0.1305 | 0.0068 | 5.50% | 0.1239 | 0.1385 | 0.122 | 2,495,953.00 |
| Jun 11 2024 | 0.1237 | -0.0078 | -5.93% | 0.1316 | 0.1344 | 0.1211 | 1,536,552.00 |
| Jun 10 2024 | 0.1315 | -0.0025 | -1.87% | 0.1341 | 0.1348 | 0.1297 | 1,477,319.00 |
| Jun 09 2024 | 0.134 | 0.0052 | 4.04% | 0.1293 | 0.1374 | 0.1292 | 2,385,902.00 |
| Jun 08 2024 | 0.1288 | -0.0089 | -6.46% | 0.1367 | 0.1374 | 0.128 | 1,912,987.00 |
| Jun 07 2024 | 0.1377 | -0.009 | -6.13% | 0.1473 | 0.150 | 0.1358 | 2,176,275.00 |
| Jun 06 2024 | 0.1467 | -0.0026 | -1.74% | 0.1491 | 0.1492 | 0.1458 | 652,995.00 |
| Jun 05 2024 | 0.1493 | 0.0019 | 1.29% | 0.1476 | 0.1527 | 0.147 | 1,342,822.00 |
| Jun 04 2024 | 0.1474 | 0.0039 | 2.72% | 0.1435 | 0.1506 | 0.1435 | 1,381,023.00 |
| Jun 03 2024 | 0.1435 | -0.0084 | -5.53% | 0.1518 | 0.1525 | 0.1429 | 1,806,785.00 |
| Jun 02 2024 | 0.1519 | -0.0019 | -1.24% | 0.1541 | 0.1546 | 0.1509 | 826,094.00 |
| Jun 01 2024 | 0.1538 | 0.0002 | 0.13% | 0.1543 | 0.1562 | 0.1525 | 406,702.00 |
| May 31 2024 | 0.1536 | -0.0014 | -0.90% | 0.1544 | 0.1548 | 0.1502 | 1,433,553.00 |
| May 30 2024 | 0.155 | -0.0053 | -3.31% | 0.1602 | 0.1613 | 0.1536 | 1,236,063.00 |
| May 29 2024 | 0.1603 | -0.0029 | -1.78% | 0.163 | 0.1644 | 0.1601 | 557,379.00 |
| May 28 2024 | 0.1632 | -0.0023 | -1.39% | 0.1655 | 0.1657 | 0.1604 | 2,074,396.00 |
| May 27 2024 | 0.1655 | 0.0028 | 1.72% | 0.1629 | 0.1689 | 0.1628 | 1,741,677.00 |
| May 26 2024 | 0.1627 | -0.0042 | -2.52% | 0.1667 | 0.1669 | 0.1621 | 287,956.00 |
| May 25 2024 | 0.1669 | 0.0009 | 0.54% | 0.1654 | 0.167 | 0.1645 | 473,609.00 |
| May 24 2024 | 0.166 | 0.0021 | 1.28% | 0.1631 | 0.1688 | 0.160 | 1,560,585.00 |
| May 23 2024 | 0.1639 | -0.0037 | -2.21% | 0.1674 | 0.1687 | 0.1591 | 976,645.00 |
| May 22 2024 | 0.1676 | -0.0025 | -1.47% | 0.1697 | 0.1699 | 0.1657 | 734,588.00 |
| May 21 2024 | 0.1701 | -0.0037 | -2.13% | 0.1727 | 0.1733 | 0.1668 | 1,526,324.00 |
| May 20 2024 | 0.1738 | 0.0115 | 7.09% | 0.1663 | 0.1738 | 0.1625 | 1,083,680.00 |
| May 19 2024 | 0.1623 | -0.0078 | -4.59% | 0.1692 | 0.1698 | 0.1618 | 597,846.00 |
| May 18 2024 | 0.1701 | -0.0003 | -0.18% | 0.1701 | 0.1722 | 0.1673 | 536,645.00 |
| May 17 2024 | 0.1704 | 0.0033 | 1.97% | 0.1668 | 0.1726 | 0.1644 | 593,258.00 |
| May 16 2024 | 0.1671 | -0.0006 | -0.36% | 0.168 | 0.1691 | 0.1628 | 875,915.00 |
| May 15 2024 | 0.1677 | 0.0091 | 5.74% | 0.1599 | 0.1698 | 0.157 | 1,880,009.00 |
| May 14 2024 | 0.1586 | -0.005 | -3.06% | 0.164 | 0.1647 | 0.157 | 661,625.00 |
| May 13 2024 | 0.1636 | -0.0029 | -1.74% | 0.1654 | 0.1659 | 0.1565 | 1,185,799.00 |
| May 12 2024 | 0.1665 | 0.006 | 3.74% | 0.1628 | 0.1719 | 0.1614 | 1,967,191.00 |
| May 11 2024 | 0.1605 | -0.0032 | -1.95% | 0.1639 | 0.1644 | 0.1586 | 1,112,671.00 |
| May 10 2024 | 0.1637 | -0.0036 | -2.15% | 0.1724 | 0.183 | 0.1612 | 3,669,569.00 |
| May 09 2024 | 0.1673 | 0.0072 | 4.50% | 0.161 | 0.1676 | 0.1584 | 744,794.00 |
| May 08 2024 | 0.1601 | -0.0035 | -2.14% | 0.1642 | 0.1646 | 0.1569 | 1,067,483.00 |
| May 07 2024 | 0.1636 | -0.0025 | -1.51% | 0.1665 | 0.1715 | 0.163 | 1,479,812.00 |
| May 06 2024 | 0.1661 | -0.0007 | -0.42% | 0.1722 | 0.181 | 0.1656 | 2,628,672.00 |
| May 05 2024 | 0.1668 | 0.0001 | 0.06% | 0.1668 | 0.170 | 0.1614 | 1,009,858.00 |
| May 04 2024 | 0.1667 | 0.0038 | 2.33% | 0.1657 | 0.1674 | 0.1614 | 1,133,914.00 |
| May 03 2024 | 0.1629 | 0.0061 | 3.89% | 0.1569 | 0.1648 | 0.1531 | 1,466,914.00 |
| May 02 2024 | 0.1568 | -0.0017 | -1.07% | 0.1574 | 0.1583 | 0.1514 | 1,786,094.00 |
| May 01 2024 | 0.1585 | 0.0055 | 3.59% | 0.1576 | 0.1652 | 0.1522 | 4,593,622.00 |
| Apr 30 2024 | 0.153 | -0.0108 | -6.59% | 0.1664 | 0.1773 | 0.1485 | 6,114,992.00 |
| Apr 29 2024 | 0.1638 | -0.0013 | -0.79% | 0.1643 | 0.1653 | 0.1564 | 3,201,540.00 |
| Apr 28 2024 | 0.1651 | -0.0054 | -3.17% | 0.169 | 0.1707 | 0.1638 | 2,427,310.00 |
| Apr 27 2024 | 0.1705 | -0.0199 | -10.45% | 0.1915 | 0.1915 | 0.1678 | 8,190,514.00 |
| Apr 26 2024 | 0.1904 | 0.0296 | 18.41% | 0.1668 | 0.208 | 0.1642 | 22,582,959.00 |
| Apr 25 2024 | 0.1608 | 0.0002 | 0.12% | 0.160 | 0.1643 | 0.1535 | 1,087,336.00 |
