Register to chat with like-minded investors on our interactive forums.CVUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13 2024 | 0.000396 | 0.00 | 0.00% | 0.000399 | 0.000399 | 0.000393 | 14,347,275.00 |
| Jul 12 2024 | 0.000396 | -0.000032 | -7.48% | 0.00039 | 0.000431 | 0.000286 | 6,717,163.00 |
| Jul 11 2024 | 0.000428 | 0.000031 | 7.81% | 0.000396 | 0.00043 | 0.000396 | 2,491,912.00 |
| Jul 10 2024 | 0.000397 | 0.00000100 | 0.25% | 0.000398 | 0.000402 | 0.000396 | 7,646,812.00 |
| Jul 09 2024 | 0.000396 | 0.00 | 0.00% | 0.000396 | 0.000399 | 0.000386 | 11,634,723.00 |
| Jul 08 2024 | 0.000396 | 0.00 | 0.00% | 0.000396 | 0.000401 | 0.000394 | 8,543,179.00 |
| Jul 07 2024 | 0.000396 | -0.00000300 | -0.75% | 0.000399 | 0.0004 | 0.000382 | 10,397,629.00 |
| Jul 06 2024 | 0.000399 | -0.000036 | -8.28% | 0.000438 | 0.000691 | 0.000273 | 5,718,561.00 |
| Jul 05 2024 | 0.000435 | 0.000039 | 9.85% | 0.000399 | 0.0058 | 0.000273 | 5,372,865.00 |
| Jul 04 2024 | 0.000396 | -0.000034 | -7.91% | 0.00043 | 0.000432 | 0.000323 | 3,552,754.00 |
| Jul 03 2024 | 0.00043 | 0.000074 | 20.79% | 0.000356 | 0.000433 | 0.000299 | 10,021,582.00 |
| Jul 02 2024 | 0.000356 | 0.000038 | 11.95% | 0.000316 | 0.000429 | 0.000281 | 5,063,842.00 |
| Jul 01 2024 | 0.000318 | -0.00000300 | -0.93% | 0.000321 | 0.000429 | 0.000264 | 8,229,833.00 |
| Jun 30 2024 | 0.000321 | -0.00000100 | -0.31% | 0.000321 | 0.000324 | 0.00032 | 9,372,877.00 |
| Jun 29 2024 | 0.000322 | 0.00 | 0.00% | 0.000322 | 0.000322 | 0.000322 | 0.00 |
| Jun 28 2024 | 0.000322 | -0.00003 | -8.52% | 0.000351 | 0.00042 | 0.000287 | 4,613,643.00 |
| Jun 27 2024 | 0.000352 | 0.00000900 | 2.62% | 0.000341 | 0.000425 | 0.000304 | 4,139,670.00 |
| Jun 26 2024 | 0.000343 | 0.000074 | 27.51% | 0.000267 | 0.000451 | 0.000267 | 8,337,511.00 |
| Jun 25 2024 | 0.000269 | -0.000035 | -11.51% | 0.000302 | 0.000451 | 0.000256 | 3,846,149.00 |
| Jun 24 2024 | 0.000304 | 0.00004 | 15.15% | 0.000261 | 0.000451 | 0.000258 | 5,250,300.00 |
| Jun 23 2024 | 0.000264 | -0.000137 | -34.16% | 0.000401 | 0.000457 | 0.000222 | 3,282,775.00 |
| Jun 22 2024 | 0.000401 | -0.00000200 | -0.50% | 0.000402 | 0.000446 | 0.0004 | 4,518,079.00 |
| Jun 21 2024 | 0.000403 | 0.00000100 | 0.25% | 0.000402 | 0.000441 | 0.000401 | 3,207,982.00 |
| Jun 20 2024 | 0.000402 | -0.000048 | -10.67% | 0.000461 | 0.000464 | 0.000401 | 4,083,479.00 |
| Jun 19 2024 | 0.00045 | 0.00 | 0.00% | 0.00045 | 0.00045 | 0.00045 | 0.00 |
| Jun 18 2024 | 0.00045 | -0.000489 | -52.08% | 0.0007 | 0.000789 | 0.000405 | 9,268,976.00 |
| Jun 17 2024 | 0.000939 | 0.000181 | 23.88% | 0.000914 | 0.000949 | 0.000705 | 5,081,354.00 |
| Jun 16 2024 | 0.000758 | -0.000112 | -12.87% | 0.001011 | 0.00102 | 0.000663 | 3,306,306.00 |
| Jun 15 2024 | 0.00087 | -0.000138 | -13.69% | 0.001006 | 0.001016 | 0.000603 | 28,012,583.00 |
| Jun 14 2024 | 0.001008 | -0.000117 | -10.40% | 0.001122 | 0.001133 | 0.00099 | 25,993,800.00 |
| Jun 13 2024 | 0.001125 | 0.00000800 | 0.72% | 0.001123 | 0.001134 | 0.001 | 44,085,017.00 |
| Jun 12 2024 | 0.001117 | 0.000052 | 4.88% | 0.001356 | 0.001358 | 0.001002 | 23,526,311.00 |
| Jun 11 2024 | 0.001065 | -0.000428 | -28.67% | 0.001201 | 0.001532 | 0.001037 | 19,007,383.00 |
| Jun 10 2024 | 0.001493 | -0.000294 | -16.45% | 0.001792 | 0.00201 | 0.00119 | 19,825,515.00 |
| Jun 09 2024 | 0.001787 | -0.000215 | -10.74% | 0.002007 | 0.00205 | 0.001547 | 16,562,878.00 |
| Jun 08 2024 | 0.002002 | -0.000844 | -29.66% | 0.002498 | 0.00294 | 0.001983 | 13,736,873.00 |
| Jun 07 2024 | 0.002846 | 0.000356 | 14.30% | 0.002494 | 0.00323 | 0.002482 | 22,260,255.00 |
| Jun 06 2024 | 0.00249 | -0.000496 | -16.61% | 0.002296 | 0.003229 | 0.002135 | 15,298,405.00 |
| Jun 05 2024 | 0.002986 | -0.000138 | -4.42% | 0.002888 | 0.00314 | 0.002199 | 12,543,915.00 |
| Jun 04 2024 | 0.003124 | 0.000213 | 7.32% | 0.003124 | 0.003138 | 0.0028 | 13,027,649.00 |
| Jun 03 2024 | 0.002911 | 0.000029 | 1.01% | 0.003078 | 0.00315 | 0.002812 | 21,741,532.00 |
| Jun 02 2024 | 0.002882 | 0.001865 | 183.38% | 0.001016 | 0.01097 | 0.001011 | 10,815,425.00 |
| Jun 01 2024 | 0.001017 | 0.00000100 | 0.10% | 0.00102 | 0.001021 | 0.001011 | 7,042,688.00 |
| May 31 2024 | 0.001016 | -0.00000500 | -0.49% | 0.001018 | 0.001021 | 0.00101 | 12,014,081.00 |
| May 30 2024 | 0.001021 | 0.00 | 0.00% | 0.001011 | 0.001021 | 0.0009 | 7,022,016.00 |
| May 29 2024 | 0.001021 | 0.000622 | 155.89% | 0.000396 | 0.001885 | 0.000382 | 5,472,025.00 |
| May 28 2024 | 0.000399 | 0.000013 | 3.37% | 0.000388 | 0.000409 | 0.000299 | 6,136,296.00 |
| May 27 2024 | 0.000386 | -0.00000800 | -2.03% | 0.000389 | 0.000408 | 0.000299 | 6,536,717.00 |
| May 26 2024 | 0.000394 | -0.000022 | -5.29% | 0.00039 | 0.000413 | 0.000389 | 3,373,450.00 |
| May 25 2024 | 0.000416 | 0.000091 | 28.00% | 0.000328 | 0.000419 | 0.000303 | 1,890,398.00 |
| May 24 2024 | 0.000325 | -0.000027 | -7.67% | 0.000355 | 0.000408 | 0.000318 | 5,902,213.00 |
| May 23 2024 | 0.000352 | -0.000052 | -12.87% | 0.00041 | 0.00042 | 0.000318 | 6,381,283.00 |
| May 22 2024 | 0.000404 | 0.000019 | 4.94% | 0.000398 | 0.00042 | 0.00032 | 6,339,151.00 |
| May 21 2024 | 0.000385 | 0.000037 | 10.63% | 0.000351 | 0.000419 | 0.000324 | 10,728,629.00 |
| May 20 2024 | 0.000348 | 0.000026 | 8.07% | 0.000334 | 0.00043 | 0.000319 | 9,358,637.00 |
| May 19 2024 | 0.000322 | -0.000104 | -24.41% | 0.00027 | 0.00043 | 0.000268 | 5,856,369.00 |
| May 18 2024 | 0.000426 | 0.000065 | 18.01% | 0.000353 | 0.000437 | 0.000262 | 6,088,499.00 |
| May 17 2024 | 0.000361 | 0.000012 | 3.44% | 0.000343 | 0.00044 | 0.000301 | 4,976,302.00 |
| May 16 2024 | 0.000349 | -0.00000700 | -1.97% | 0.000345 | 0.00044 | 0.000301 | 5,885,551.00 |
| May 15 2024 | 0.000356 | -0.000071 | -16.63% | 0.000439 | 0.00044 | 0.000301 | 6,749,944.00 |
| May 14 2024 | 0.000427 | 0.00000200 | 0.47% | 0.00043 | 0.00044 | 0.000302 | 6,992,714.00 |
| May 13 2024 | 0.000425 | -0.000011 | -2.52% | 0.000435 | 0.00044 | 0.000302 | 6,420,851.00 |
| May 12 2024 | 0.000436 | 0.00000200 | 0.46% | 0.00043 | 0.000439 | 0.000421 | 6,768,029.00 |
| May 11 2024 | 0.000434 | -0.00000400 | -0.91% | 0.000437 | 0.000442 | 0.000421 | 7,188,565.00 |
| May 10 2024 | 0.000438 | -0.000026 | -5.60% | 0.000451 | 0.000475 | 0.000392 | 5,985,700.00 |
| May 09 2024 | 0.000464 | 0.000024 | 5.45% | 0.000433 | 0.000475 | 0.000301 | 6,332,203.00 |
| May 08 2024 | 0.00044 | -0.000023 | -4.97% | 0.00045 | 0.000487 | 0.00042 | 5,983,525.00 |
| May 07 2024 | 0.000463 | -0.00000800 | -1.70% | 0.000471 | 0.000487 | 0.000431 | 5,965,494.00 |
| May 06 2024 | 0.000471 | 0.000032 | 7.29% | 0.000436 | 0.000476 | 0.000431 | 5,680,511.00 |
| May 05 2024 | 0.000439 | -0.00002 | -4.36% | 0.000453 | 0.000486 | 0.000431 | 5,832,754.00 |
| May 04 2024 | 0.000459 | -0.000028 | -5.75% | 0.000476 | 0.000487 | 0.000433 | 10,869,596.00 |
| May 03 2024 | 0.000487 | 0.00000100 | 0.21% | 0.000483 | 0.000487 | 0.000476 | 5,561,852.00 |
| May 02 2024 | 0.000486 | 0.00 | 0.00% | 0.000492 | 0.000497 | 0.000476 | 5,486,021.00 |
| May 01 2024 | 0.000486 | -0.00001 | -2.02% | 0.000497 | 0.000497 | 0.000476 | 5,193,191.00 |
| Apr 30 2024 | 0.000496 | -0.00000200 | -0.40% | 0.000496 | 0.000497 | 0.000496 | 4,505,373.00 |
| Apr 29 2024 | 0.000498 | -0.000012 | -2.35% | 0.000507 | 0.000527 | 0.000498 | 4,385,689.00 |
| Apr 28 2024 | 0.00051 | 0.000012 | 2.41% | 0.000507 | 0.000528 | 0.000498 | 5,274,233.00 |
| Apr 27 2024 | 0.000498 | -0.000013 | -2.54% | 0.000511 | 0.000529 | 0.000454 | 5,350,440.00 |
| Apr 26 2024 | 0.000511 | -0.000018 | -3.40% | 0.000519 | 0.000529 | 0.00051 | 8,626,094.00 |
| Apr 25 2024 | 0.000529 | 0.000015 | 2.92% | 0.000514 | 0.000529 | 0.00051 | 4,891,528.00 |
| Apr 24 2024 | 0.000514 | -0.00000900 | -1.72% | 0.00052 | 0.000529 | 0.00051 | 4,741,565.00 |
| Apr 23 2024 | 0.000523 | 0.00000500 | 0.97% | 0.000523 | 0.000529 | 0.000508 | 4,934,137.00 |
| Apr 22 2024 | 0.000518 | 0.00000800 | 1.57% | 0.000513 | 0.000529 | 0.000501 | 4,792,422.00 |
| Apr 21 2024 | 0.00051 | -0.00000300 | -0.58% | 0.000505 | 0.000529 | 0.000498 | 5,560,306.00 |
| Apr 20 2024 | 0.000513 | -0.00000900 | -1.72% | 0.000522 | 0.000547 | 0.0005 | 7,557,017.00 |
| Apr 19 2024 | 0.000522 | -0.00000300 | -0.57% | 0.000532 | 0.000547 | 0.000498 | 6,705,283.00 |
| Apr 18 2024 | 0.000525 | -0.000019 | -3.49% | 0.000536 | 0.000547 | 0.000511 | 7,570,454.00 |
| Apr 17 2024 | 0.000544 | 0.00000300 | 0.55% | 0.000537 | 0.000547 | 0.000498 | 7,673,930.00 |
| Apr 16 2024 | 0.000541 | 0.00002 | 3.84% | 0.000516 | 0.000547 | 0.000504 | 7,436,663.00 |
| Apr 15 2024 | 0.000521 | 0.000012 | 2.36% | 0.000505 | 0.000547 | 0.000498 | 10,642,709.00 |
| Apr 14 2024 | 0.000509 | -0.000062 | -10.86% | 0.00056 | 0.00058 | 0.0005 | 7,018,109.00 |
| Apr 13 2024 | 0.000571 | 0.000015 | 2.70% | 0.000544 | 0.000578 | 0.000531 | 7,521,106.00 |
