CVV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.245 | -0.015 | -5.77% | 0.26 | 0.26 | 0.24 | 899,167 |
May 20 2024 | 0.26 | 0.01 | 4.00% | 0.26 | 0.2625 | 0.255 | 1,194,064 |
May 17 2024 | 0.25 | -0.0025 | -0.99% | 0.255 | 0.255 | 0.25 | 174,181 |
May 16 2024 | 0.2525 | 0.0075 | 3.06% | 0.255 | 0.26 | 0.245 | 777,552 |
May 15 2024 | 0.245 | -0.01 | -3.92% | 0.26 | 0.26 | 0.245 | 361,475 |
May 14 2024 | 0.255 | 0.005 | 2.00% | 0.255 | 0.26 | 0.25 | 267,288 |
May 13 2024 | 0.25 | -0.005 | -1.96% | 0.26 | 0.26 | 0.25 | 241,627 |
May 10 2024 | 0.255 | 0.0125 | 5.15% | 0.245 | 0.265 | 0.245 | 987,779 |
May 09 2024 | 0.2425 | -0.0175 | -6.73% | 0.255 | 0.255 | 0.24 | 900,740 |
May 08 2024 | 0.26 | 0.005 | 1.96% | 0.255 | 0.26 | 0.25 | 168,640 |
May 07 2024 | 0.255 | -0.005 | -1.92% | 0.26 | 0.2625 | 0.255 | 249,876 |
May 06 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.255 | 257,471 |
May 03 2024 | 0.26 | -0.015 | -5.45% | 0.275 | 0.275 | 0.255 | 528,374 |
May 02 2024 | 0.275 | 0.03 | 12.24% | 0.25 | 0.285 | 0.25 | 1,828,230 |
May 01 2024 | 0.245 | 0.005 | 2.08% | 0.24 | 0.25 | 0.235 | 1,667,647 |
Apr 30 2024 | 0.24 | 0.00 | 0.00% | 0.245 | 0.25 | 0.24 | 1,142,652 |
Apr 29 2024 | 0.24 | 0.015 | 6.67% | 0.235 | 0.24 | 0.23 | 1,407,535 |
Apr 26 2024 | 0.225 | 0.005 | 2.27% | 0.225 | 0.235 | 0.22 | 704,299 |
Apr 24 2024 | 0.22 | 0.00 | 0.00% | 0.21 | 0.22 | 0.21 | 70,952 |
Apr 23 2024 | 0.22 | -0.0025 | -1.12% | 0.22 | 0.2225 | 0.22 | 709,296 |
Apr 22 2024 | 0.2225 | 0.0075 | 3.49% | 0.215 | 0.225 | 0.215 | 646,954 |
Apr 19 2024 | 0.215 | 0.00 | 0.00% | 0.22 | 0.22 | 0.215 | 355,679 |
Apr 18 2024 | 0.215 | 0.01 | 4.88% | 0.205 | 0.2175 | 0.205 | 140,489 |
Apr 17 2024 | 0.205 | 0.00 | 0.00% | 0.21 | 0.215 | 0.205 | 296,539 |
Apr 16 2024 | 0.205 | -0.02 | -8.89% | 0.225 | 0.225 | 0.205 | 949,109 |
Apr 15 2024 | 0.225 | -0.01 | -4.26% | 0.225 | 0.235 | 0.215 | 1,375,980 |
Apr 12 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.24 | 0.23 | 601,663 |
Apr 11 2024 | 0.235 | 0.005 | 2.17% | 0.23 | 0.235 | 0.2225 | 740,304 |
Apr 10 2024 | 0.23 | 0.015 | 6.98% | 0.215 | 0.235 | 0.215 | 813,527 |
Apr 09 2024 | 0.215 | 0.005 | 2.38% | 0.21 | 0.2175 | 0.21 | 801,052 |
Apr 08 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 0.00 |
Apr 05 2024 | 0.21 | -0.005 | -2.33% | 0.215 | 0.22 | 0.21 | 454,787 |
Apr 04 2024 | 0.215 | 0.03 | 16.22% | 0.195 | 0.2175 | 0.195 | 1,977,185 |
Apr 03 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.18 | 892,337 |
Apr 02 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.19 | 0.18 | 319,245 |
Mar 28 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.18 | 187,745 |
Mar 27 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.175 | 204,728 |
Mar 26 2024 | 0.19 | 0.00 | 0.00% | 0.20 | 0.21 | 0.19 | 1,226,541 |
Mar 25 2024 | 0.19 | -0.005 | -2.56% | 0.20 | 0.20 | 0.185 | 235,235 |
Mar 22 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.195 | 0.185 | 307,021 |
Mar 21 2024 | 0.195 | 0.00 | 0.00% | 0.20 | 0.20 | 0.18 | 537,112 |
Mar 20 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.20 | 0.185 | 212,550 |
Mar 19 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.20 | 0.19 | 358,281 |
Mar 18 2024 | 0.195 | 0.00 | 0.00% | 0.20 | 0.20 | 0.19 | 404,567 |
Mar 15 2024 | 0.195 | 0.005 | 2.63% | 0.19 | 0.20 | 0.185 | 435,921 |
Mar 14 2024 | 0.19 | 0.04 | 26.67% | 0.155 | 0.195 | 0.155 | 2,269,133 |
Mar 13 2024 | 0.15 | 0.005 | 3.45% | 0.155 | 0.155 | 0.15 | 347,953 |
Mar 12 2024 | 0.145 | -0.005 | -3.33% | 0.15 | 0.15 | 0.145 | 449,471 |
Mar 11 2024 | 0.15 | -0.005 | -3.23% | 0.155 | 0.155 | 0.15 | 586,685 |
Mar 07 2024 | 0.155 | 0.005 | 3.33% | 0.155 | 0.155 | 0.15 | 380,646 |
Mar 06 2024 | 0.15 | 0.00 | 0.00% | 0.155 | 0.155 | 0.15 | 140,517 |
Mar 05 2024 | 0.15 | 0.00 | 0.00% | 0.155 | 0.155 | 0.15 | 168,257 |
Mar 04 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.155 | 0.145 | 168,828 |
Mar 03 2024 | 0.15 | -0.005 | -3.23% | 0.155 | 0.1575 | 0.15 | 289,149 |
Feb 29 2024 | 0.155 | -0.005 | -3.13% | 0.155 | 0.155 | 0.15 | 194,724 |
Feb 28 2024 | 0.16 | 0.005 | 3.23% | 0.155 | 0.165 | 0.155 | 139,181 |
Feb 27 2024 | 0.155 | 0.00 | 0.00% | 0.16 | 0.16 | 0.15 | 140,924 |
Feb 26 2024 | 0.155 | -0.01 | -6.06% | 0.16 | 0.16 | 0.15 | 337,328 |
Feb 25 2024 | 0.165 | 0.015 | 10.00% | 0.16 | 0.17 | 0.155 | 927,973 |
Feb 22 2024 | 0.15 | -0.01 | -6.25% | 0.15 | 0.15 | 0.15 | 45,512 |
Feb 21 2024 | 0.16 | 0.005 | 3.23% | 0.16 | 0.16 | 0.16 | 25,000 |