Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.CVCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.15216 | -0.00186 | -1.21% | 0.15437 | 0.15504 | 0.15076 | 641,621.00 |
| Jun 01 2024 | 0.15402 | -0.00025 | -0.16% | 0.15433 | 0.15601 | 0.15264 | 260,890.00 |
| May 31 2024 | 0.15427 | -0.00094 | -0.61% | 0.15534 | 0.15534 | 0.1515 | 575,369.00 |
| May 30 2024 | 0.15521 | -0.00614 | -3.81% | 0.16093 | 0.16142 | 0.15383 | 639,787.00 |
| May 29 2024 | 0.16135 | -0.00222 | -1.36% | 0.16376 | 0.16485 | 0.16102 | 542,676.00 |
| May 28 2024 | 0.16357 | -0.00189 | -1.14% | 0.16532 | 0.16605 | 0.16095 | 1,145,300.00 |
| May 27 2024 | 0.16546 | 0.00157 | 0.96% | 0.16325 | 0.169 | 0.16323 | 1,668,074.00 |
| May 26 2024 | 0.16389 | -0.0028 | -1.68% | 0.16653 | 0.1666 | 0.16246 | 493,181.00 |
| May 25 2024 | 0.16669 | 0.00009 | 0.05% | 0.16745 | 0.16745 | 0.16476 | 465,758.00 |
| May 24 2024 | 0.1666 | 0.00278 | 1.70% | 0.1642 | 0.1687 | 0.16035 | 734,145.00 |
| May 23 2024 | 0.16382 | -0.00373 | -2.23% | 0.16723 | 0.16868 | 0.15963 | 651,996.00 |
| May 22 2024 | 0.16755 | -0.00286 | -1.68% | 0.17018 | 0.17137 | 0.16589 | 531,021.00 |
| May 21 2024 | 0.17041 | -0.0028 | -1.62% | 0.17327 | 0.17327 | 0.16695 | 817,930.00 |
| May 20 2024 | 0.17321 | 0.01042 | 6.40% | 0.16683 | 0.17336 | 0.16274 | 842,387.00 |
| May 19 2024 | 0.16279 | -0.00718 | -4.22% | 0.16955 | 0.1697 | 0.16244 | 581,228.00 |
| May 18 2024 | 0.16997 | -0.00073 | -0.43% | 0.17167 | 0.172 | 0.16727 | 366,086.00 |
| May 17 2024 | 0.1707 | 0.00376 | 2.25% | 0.16719 | 0.17255 | 0.1646 | 772,017.00 |
| May 16 2024 | 0.16694 | -0.00128 | -0.76% | 0.16837 | 0.16915 | 0.16294 | 216,339.00 |
| May 15 2024 | 0.16822 | 0.00981 | 6.19% | 0.16136 | 0.1694 | 0.15727 | 659,848.00 |
| May 14 2024 | 0.15841 | -0.00493 | -3.02% | 0.16388 | 0.16608 | 0.1576 | 368,562.00 |
| May 13 2024 | 0.16334 | -0.00415 | -2.48% | 0.16707 | 0.168 | 0.15662 | 825,887.00 |
| May 12 2024 | 0.16749 | 0.00674 | 4.19% | 0.16167 | 0.17201 | 0.1616 | 1,724,553.00 |
| May 11 2024 | 0.16075 | -0.00313 | -1.91% | 0.16453 | 0.16741 | 0.15953 | 708,194.00 |
| May 10 2024 | 0.16388 | -0.0036 | -2.15% | 0.1753 | 0.18289 | 0.1619 | 1,762,193.00 |
| May 09 2024 | 0.16748 | 0.00831 | 5.22% | 0.16193 | 0.16784 | 0.15871 | 487,452.00 |
| May 08 2024 | 0.15917 | -0.00515 | -3.13% | 0.16414 | 0.16486 | 0.1572 | 788,980.00 |
| May 07 2024 | 0.16432 | -0.00243 | -1.46% | 0.16556 | 0.17135 | 0.16351 | 890,442.00 |
| May 06 2024 | 0.16675 | -0.00141 | -0.84% | 0.17535 | 0.18113 | 0.166 | 1,909,106.00 |
| May 05 2024 | 0.16816 | 0.00201 | 1.21% | 0.16794 | 0.16947 | 0.16174 | 1,367,935.00 |
| May 04 2024 | 0.16615 | 0.00188 | 1.14% | 0.16582 | 0.16769 | 0.16156 | 1,062,902.00 |
| May 03 2024 | 0.16427 | 0.00699 | 4.44% | 0.15713 | 0.16481 | 0.15317 | 1,923,599.00 |
| May 02 2024 | 0.15728 | -0.00074 | -0.47% | 0.15574 | 0.15814 | 0.15293 | 855,104.00 |
| May 01 2024 | 0.15802 | 0.00413 | 2.68% | 0.15697 | 0.16339 | 0.15352 | 701,883.00 |
| Apr 30 2024 | 0.15389 | -0.0101 | -6.16% | 0.1681 | 0.17678 | 0.15005 | 1,355,499.00 |
| Apr 29 2024 | 0.16399 | -0.00044 | -0.27% | 0.16561 | 0.16561 | 0.15669 | 947,556.00 |
| Apr 28 2024 | 0.16443 | -0.00676 | -3.95% | 0.16721 | 0.16985 | 0.1643 | 548,985.00 |
| Apr 27 2024 | 0.17119 | -0.01735 | -9.20% | 0.18198 | 0.18304 | 0.16796 | 622,793.00 |
| Apr 26 2024 | 0.18854 | 0.02823 | 17.61% | 0.16872 | 0.200 | 0.16413 | 1,779,793.00 |
| Apr 25 2024 | 0.16031 | -0.00037 | -0.23% | 0.16132 | 0.16368 | 0.15392 | 1,317,107.00 |
| Apr 24 2024 | 0.16068 | -0.01306 | -7.52% | 0.17298 | 0.17621 | 0.16005 | 1,312,983.00 |
| Apr 23 2024 | 0.17374 | -0.00419 | -2.35% | 0.17815 | 0.17815 | 0.17116 | 904,736.00 |
| Apr 22 2024 | 0.17793 | 0.00729 | 4.27% | 0.17181 | 0.17871 | 0.16918 | 471,645.00 |
| Apr 21 2024 | 0.17064 | -0.00351 | -2.02% | 0.17243 | 0.17517 | 0.16793 | 406,770.00 |
| Apr 20 2024 | 0.17415 | 0.01097 | 6.72% | 0.16674 | 0.17696 | 0.15968 | 1,692,550.00 |
| Apr 19 2024 | 0.16318 | -0.00179 | -1.09% | 0.16392 | 0.16481 | 0.14913 | 1,248,556.00 |
| Apr 18 2024 | 0.16497 | 0.00978 | 6.30% | 0.15718 | 0.16536 | 0.15248 | 612,847.00 |
| Apr 17 2024 | 0.15519 | -0.00604 | -3.75% | 0.16108 | 0.16925 | 0.15294 | 732,322.00 |
| Apr 16 2024 | 0.16123 | -0.00143 | -0.88% | 0.16108 | 0.16455 | 0.15184 | 661,008.00 |
| Apr 15 2024 | 0.16266 | -0.004 | -2.40% | 0.1755 | 0.17775 | 0.15331 | 729,219.00 |
| Apr 14 2024 | 0.16666 | 0.0082 | 5.17% | 0.15592 | 0.16892 | 0.1457 | 809,319.00 |
| Apr 13 2024 | 0.15846 | -0.03113 | -16.42% | 0.18572 | 0.18624 | 0.14289 | 1,058,173.00 |
| Apr 12 2024 | 0.18959 | 0.00026 | 0.14% | 0.19012 | 0.22923 | 0.18583 | 1,702,409.00 |
| Apr 11 2024 | 0.18933 | -0.00735 | -3.74% | 0.19719 | 0.19758 | 0.1871 | 436,073.00 |
| Apr 10 2024 | 0.19668 | -0.00333 | -1.66% | 0.20167 | 0.20313 | 0.18776 | 969,403.00 |
| Apr 09 2024 | 0.20001 | -0.01302 | -6.11% | 0.21284 | 0.21364 | 0.1995 | 1,205,615.00 |
| Apr 08 2024 | 0.21303 | 0.00439 | 2.10% | 0.21315 | 0.2157 | 0.20233 | 1,527,082.00 |
| Apr 07 2024 | 0.20864 | -0.00014 | -0.07% | 0.21184 | 0.21353 | 0.20266 | 1,405,080.00 |
| Apr 06 2024 | 0.20878 | 0.00419 | 2.05% | 0.20425 | 0.21068 | 0.19897 | 1,210,637.00 |
| Apr 05 2024 | 0.20459 | -0.00652 | -3.09% | 0.21106 | 0.21108 | 0.19664 | 1,003,916.00 |
| Apr 04 2024 | 0.21111 | 0.00619 | 3.02% | 0.21397 | 0.21483 | 0.19523 | 1,509,608.00 |
| Apr 03 2024 | 0.20492 | 0.00502 | 2.51% | 0.20894 | 0.21534 | 0.1976 | 1,797,540.00 |
| Apr 02 2024 | 0.1999 | -0.0198 | -9.01% | 0.2187 | 0.21878 | 0.19844 | 1,148,874.00 |
| Apr 01 2024 | 0.2197 | -0.02223 | -9.19% | 0.24067 | 0.2407 | 0.20791 | 1,427,571.00 |
| Mar 31 2024 | 0.24193 | 0.01995 | 8.99% | 0.23527 | 0.25595 | 0.23527 | 2,499,054.00 |
| Mar 30 2024 | 0.22198 | 0.01665 | 8.11% | 0.21805 | 0.24154 | 0.21793 | 4,639,064.00 |
| Mar 29 2024 | 0.20533 | -0.01388 | -6.33% | 0.21893 | 0.21902 | 0.20269 | 1,947,000.00 |
| Mar 28 2024 | 0.21921 | -0.01524 | -6.50% | 0.23467 | 0.23467 | 0.21436 | 4,013,383.00 |
| Mar 27 2024 | 0.23445 | -0.02923 | -11.09% | 0.25698 | 0.26081 | 0.23085 | 4,250,684.00 |
| Mar 26 2024 | 0.26368 | 0.04715 | 21.78% | 0.24917 | 0.30863 | 0.24397 | 6,300,737.00 |
| Mar 25 2024 | 0.21653 | 0.05892 | 37.38% | 0.15871 | 0.21844 | 0.15381 | 1,070,977.00 |
| Mar 24 2024 | 0.15761 | 0.01165 | 7.98% | 0.1456 | 0.16165 | 0.14466 | 895,425.00 |
| Mar 23 2024 | 0.14596 | 0.00622 | 4.45% | 0.14079 | 0.14923 | 0.13979 | 756,208.00 |
| Mar 22 2024 | 0.13974 | -0.00689 | -4.70% | 0.14815 | 0.15877 | 0.13772 | 1,109,119.00 |
| Mar 21 2024 | 0.14663 | 0.01309 | 9.80% | 0.13518 | 0.14998 | 0.13397 | 1,420,051.00 |
| Mar 20 2024 | 0.13354 | 0.01581 | 13.43% | 0.11868 | 0.13394 | 0.11339 | 566,601.00 |
| Mar 19 2024 | 0.11773 | -0.01547 | -11.61% | 0.13294 | 0.13296 | 0.11488 | 632,448.00 |
| Mar 18 2024 | 0.1332 | -0.00555 | -4.00% | 0.13879 | 0.14235 | 0.12824 | 438,780.00 |
| Mar 17 2024 | 0.13875 | 0.00763 | 5.82% | 0.13257 | 0.1395 | 0.1238 | 425,720.00 |
| Mar 16 2024 | 0.13112 | -0.0194 | -12.89% | 0.14988 | 0.15121 | 0.12986 | 358,631.00 |
| Mar 15 2024 | 0.15052 | -0.0142 | -8.62% | 0.16558 | 0.16605 | 0.13973 | 820,838.00 |
| Mar 14 2024 | 0.16472 | 0.01025 | 6.64% | 0.15463 | 0.18607 | 0.15134 | 1,143,963.00 |
| Mar 13 2024 | 0.15447 | 0.00107 | 0.70% | 0.154 | 0.15514 | 0.149 | 568,461.00 |
| Mar 12 2024 | 0.1534 | -0.00516 | -3.25% | 0.15903 | 0.16782 | 0.14291 | 1,384,877.00 |
| Mar 11 2024 | 0.15856 | 0.01432 | 9.93% | 0.14446 | 0.16541 | 0.13972 | 881,111.00 |
| Mar 10 2024 | 0.14424 | 0.00111 | 0.78% | 0.14309 | 0.14538 | 0.13945 | 1,316,408.00 |
| Mar 09 2024 | 0.14313 | 0.00193 | 1.37% | 0.14177 | 0.14521 | 0.14063 | 615,674.00 |
| Mar 08 2024 | 0.1412 | -0.00107 | -0.75% | 0.14061 | 0.152 | 0.13648 | 486,329.00 |
| Mar 07 2024 | 0.14227 | 0.01119 | 8.54% | 0.14388 | 0.17054 | 0.1401 | 912,412.00 |
| Mar 06 2024 | 0.13108 | 0.00625 | 5.01% | 0.12509 | 0.13151 | 0.11983 | 942,660.00 |
| Mar 05 2024 | 0.12483 | -0.01452 | -10.42% | 0.13992 | 0.14128 | 0.10803 | 1,274,982.00 |
