Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CGVUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.08699 | 0.00019 | 0.22% | 0.0868 | 0.08786 | 0.084 | 324,544.00 |
| May 23 2024 | 0.0868 | -0.00537 | -5.83% | 0.09231 | 0.09332 | 0.08646 | 258,689.00 |
| May 22 2024 | 0.09217 | 0.00014 | 0.15% | 0.09203 | 0.10007 | 0.09164 | 687,275.00 |
| May 21 2024 | 0.09203 | 0.00802 | 9.55% | 0.08401 | 0.09616 | 0.08398 | 576,416.00 |
| May 20 2024 | 0.08401 | 0.00215 | 2.63% | 0.08191 | 0.08444 | 0.08148 | 1,037,980.00 |
| May 19 2024 | 0.08186 | -0.0001 | -0.12% | 0.08196 | 0.08279 | 0.08143 | 235,610.00 |
| May 18 2024 | 0.08196 | -0.00342 | -4.01% | 0.08548 | 0.08582 | 0.0816 | 279,768.00 |
| May 17 2024 | 0.08538 | 0.00187 | 2.24% | 0.0841 | 0.08679 | 0.08347 | 276,958.00 |
| May 16 2024 | 0.08351 | -0.00171 | -2.01% | 0.08493 | 0.08801 | 0.08335 | 274,266.00 |
| May 15 2024 | 0.08522 | 0.00558 | 7.01% | 0.07987 | 0.08546 | 0.07885 | 425,440.00 |
| May 14 2024 | 0.07964 | 0.00072 | 0.91% | 0.07892 | 0.08127 | 0.07812 | 315,540.00 |
| May 13 2024 | 0.07892 | -0.00463 | -5.54% | 0.1319 | 0.13388 | 0.07869 | 832,819.00 |
| May 12 2024 | 0.08355 | 0.00046 | 0.55% | 0.08309 | 0.08672 | 0.08022 | 364,838.00 |
| May 11 2024 | 0.08309 | 0.00057 | 0.69% | 0.08252 | 0.084 | 0.08022 | 285,090.00 |
| May 10 2024 | 0.08252 | -0.00501 | -5.72% | 0.08753 | 0.08783 | 0.08217 | 284,787.00 |
| May 09 2024 | 0.08753 | 0.00139 | 1.61% | 0.08614 | 0.08891 | 0.08347 | 243,308.00 |
| May 08 2024 | 0.08614 | -0.00189 | -2.15% | 0.08803 | 0.09159 | 0.08503 | 228,827.00 |
| May 07 2024 | 0.08803 | -0.00583 | -6.21% | 0.09386 | 0.09647 | 0.0879 | 223,569.00 |
| May 06 2024 | 0.09386 | 0.00037 | 0.40% | 0.09348 | 0.09637 | 0.09149 | 816,861.00 |
| May 05 2024 | 0.09349 | -0.00142 | -1.50% | 0.09491 | 0.09658 | 0.090 | 297,383.00 |
| May 04 2024 | 0.09491 | -0.00002 | -0.02% | 0.09493 | 0.09658 | 0.09302 | 307,149.00 |
| May 03 2024 | 0.09493 | 0.00432 | 4.77% | 0.09061 | 0.09803 | 0.08935 | 331,299.00 |
| May 02 2024 | 0.09061 | 0.00382 | 4.40% | 0.08679 | 0.096 | 0.08626 | 303,708.00 |
| May 01 2024 | 0.08679 | -0.00006 | -0.07% | 0.08685 | 0.08814 | 0.08058 | 387,124.00 |
| Apr 30 2024 | 0.08685 | -0.0055 | -5.96% | 0.09235 | 0.09337 | 0.08107 | 308,685.00 |
| Apr 29 2024 | 0.09235 | -0.00383 | -3.98% | 0.1319 | 0.13388 | 0.08175 | 886,967.00 |
| Apr 28 2024 | 0.09618 | -0.00384 | -3.84% | 0.10002 | 0.10784 | 0.09607 | 337,750.00 |
| Apr 27 2024 | 0.10002 | 0.0003 | 0.30% | 0.09972 | 0.10122 | 0.08864 | 332,187.00 |
| Apr 26 2024 | 0.09972 | -0.00222 | -2.18% | 0.10194 | 0.10251 | 0.09259 | 424,683.00 |
| Apr 25 2024 | 0.10194 | -0.00541 | -5.04% | 0.10735 | 0.10826 | 0.101 | 266,054.00 |
| Apr 24 2024 | 0.10735 | -0.00393 | -3.53% | 0.11014 | 0.12624 | 0.10471 | 425,677.00 |
| Apr 23 2024 | 0.11128 | -0.00846 | -7.07% | 0.11974 | 0.12156 | 0.1105 | 265,105.00 |
| Apr 22 2024 | 0.11974 | -0.00577 | -4.60% | 0.1319 | 0.140 | 0.11105 | 919,503.00 |
| Apr 21 2024 | 0.12551 | -0.00916 | -6.80% | 0.13467 | 0.13467 | 0.12457 | 269,772.00 |
| Apr 20 2024 | 0.13467 | 0.01775 | 15.18% | 0.11692 | 0.14913 | 0.11408 | 448,619.00 |
| Apr 19 2024 | 0.11692 | 0.00437 | 3.88% | 0.11243 | 0.13012 | 0.10308 | 432,107.00 |
| Apr 18 2024 | 0.11255 | -0.00637 | -5.36% | 0.11892 | 0.11892 | 0.10844 | 359,590.00 |
| Apr 17 2024 | 0.11892 | -0.004 | -3.25% | 0.12292 | 0.12591 | 0.11694 | 342,963.00 |
| Apr 16 2024 | 0.12292 | 0.00076 | 0.62% | 0.12107 | 0.12911 | 0.11478 | 421,959.00 |
| Apr 15 2024 | 0.12216 | -0.00919 | -7.00% | 0.1319 | 0.1407 | 0.12025 | 961,916.00 |
| Apr 14 2024 | 0.13135 | 0.01855 | 16.45% | 0.1128 | 0.13212 | 0.10847 | 453,605.00 |
| Apr 13 2024 | 0.1128 | -0.0289 | -20.40% | 0.14355 | 0.14355 | 0.085 | 700,374.00 |
| Apr 12 2024 | 0.1417 | -0.01705 | -10.74% | 0.15875 | 0.16138 | 0.13123 | 481,415.00 |
| Apr 11 2024 | 0.15875 | -0.0122 | -7.14% | 0.17095 | 0.1785 | 0.151 | 527,539.00 |
| Apr 10 2024 | 0.17095 | 0.00754 | 4.61% | 0.16341 | 0.17292 | 0.15546 | 537,915.00 |
| Apr 09 2024 | 0.16341 | -0.01714 | -9.49% | 0.18055 | 0.1831 | 0.16111 | 458,418.00 |
| Apr 08 2024 | 0.18055 | -0.00013 | -0.07% | 0.18133 | 0.2091 | 0.18031 | 982,506.00 |
| Apr 07 2024 | 0.18068 | -0.01943 | -9.71% | 0.20011 | 0.20839 | 0.1736 | 318,955.00 |
| Apr 06 2024 | 0.20011 | 0.01503 | 8.12% | 0.18508 | 0.20557 | 0.17606 | 356,608.00 |
| Apr 05 2024 | 0.18508 | -0.00546 | -2.87% | 0.19054 | 0.20555 | 0.16501 | 744,686.00 |
| Apr 04 2024 | 0.19054 | 0.00706 | 3.85% | 0.18348 | 0.21585 | 0.18058 | 726,240.00 |
| Apr 03 2024 | 0.18348 | -0.0351 | -16.06% | 0.21858 | 0.2317 | 0.181 | 686,728.00 |
| Apr 02 2024 | 0.21858 | -0.0424 | -16.25% | 0.26098 | 0.26497 | 0.21545 | 737,058.00 |
| Apr 01 2024 | 0.26098 | 0.00979 | 3.90% | 0.25049 | 0.290 | 0.23795 | 1,021,604.00 |
| Mar 31 2024 | 0.25119 | 0.03372 | 15.51% | 0.21747 | 0.26996 | 0.1963 | 719,130.00 |
| Mar 30 2024 | 0.21747 | 0.00394 | 1.85% | 0.21353 | 0.245 | 0.200 | 790,985.00 |
| Mar 29 2024 | 0.21353 | -0.044 | -17.09% | 0.25753 | 0.26036 | 0.19806 | 944,122.00 |
| Mar 28 2024 | 0.25753 | 0.04453 | 20.91% | 0.213 | 0.300 | 0.21054 | 1,826,671.00 |
| Mar 27 2024 | 0.213 | 0.0546 | 34.47% | 0.16089 | 0.2699 | 0.1406 | 1,366,193.00 |
| Mar 26 2024 | 0.1584 | 0.01214 | 8.30% | 0.14242 | 0.18696 | 0.14242 | 1,755,188.00 |
| Mar 25 2024 | 0.14626 | 0.02912 | 24.86% | 0.1177 | 0.1472 | 0.11653 | 1,998,075.00 |
| Mar 24 2024 | 0.11714 | -0.01122 | -8.74% | 0.12775 | 0.13428 | 0.11276 | 779,406.00 |
| Mar 23 2024 | 0.12836 | 0.01838 | 16.71% | 0.11126 | 0.139 | 0.10783 | 1,346,516.00 |
| Mar 22 2024 | 0.10998 | 0.03373 | 44.24% | 0.07625 | 0.12767 | 0.07529 | 1,926,771.00 |
| Mar 21 2024 | 0.07625 | 0.01093 | 16.73% | 0.06591 | 0.08175 | 0.05743 | 1,097,228.00 |
| Mar 20 2024 | 0.06532 | 0.0083 | 14.56% | 0.05633 | 0.06564 | 0.05536 | 976,287.00 |
| Mar 19 2024 | 0.05702 | -0.00866 | -13.19% | 0.06568 | 0.06679 | 0.05651 | 719,233.00 |
| Mar 18 2024 | 0.06568 | -0.00508 | -7.18% | 0.07132 | 0.0789 | 0.06473 | 1,272,173.00 |
| Mar 17 2024 | 0.07076 | 0.01694 | 31.48% | 0.05382 | 0.07528 | 0.05382 | 1,055,157.00 |
| Mar 16 2024 | 0.05382 | -0.0105 | -16.32% | 0.06432 | 0.06888 | 0.05324 | 1,225,647.00 |
| Mar 15 2024 | 0.06432 | -0.01715 | -21.05% | 0.08148 | 0.0817 | 0.06196 | 1,704,469.00 |
| Mar 14 2024 | 0.08147 | -0.01315 | -13.90% | 0.09452 | 0.09462 | 0.07797 | 562,986.00 |
| Mar 13 2024 | 0.09462 | 0.01259 | 15.35% | 0.08203 | 0.095 | 0.08073 | 938,344.00 |
| Mar 12 2024 | 0.08203 | -0.00503 | -5.78% | 0.08706 | 0.09208 | 0.07302 | 1,096,001.00 |
| Mar 11 2024 | 0.08706 | -0.02878 | -24.84% | 0.12707 | 0.13968 | 0.07334 | 1,588,505.00 |
| Mar 10 2024 | 0.11584 | 0.07406 | 177.26% | 0.04088 | 0.13779 | 0.04088 | 2,314,585.00 |
| Mar 09 2024 | 0.04178 | 0.00262 | 6.69% | 0.03916 | 0.04529 | 0.03913 | 892,193.00 |
| Mar 08 2024 | 0.03916 | 0.00238 | 6.47% | 0.03653 | 0.074444 | 0.03524 | 942,186.00 |
| Mar 07 2024 | 0.03678 | 0.00282 | 8.30% | 0.03395 | 0.03895 | 0.03316 | 876,715.00 |
| Mar 06 2024 | 0.03396 | 0.00319 | 10.37% | 0.03066 | 0.03399 | 0.03032 | 885,621.00 |
| Mar 05 2024 | 0.03077 | -0.00175 | -5.38% | 0.03252 | 0.03316 | 0.0292 | 1,059,829.00 |
| Mar 04 2024 | 0.03252 | -0.00099 | -2.95% | 0.03351 | 0.03373 | 0.03227 | 544,027.00 |
| Mar 03 2024 | 0.03351 | 0.00001 | 0.03% | 0.0335 | 0.03428 | 0.0331 | 654,640.00 |
| Mar 02 2024 | 0.0335 | 0.00159 | 4.98% | 0.03251 | 0.03499 | 0.03236 | 554,697.00 |
| Mar 01 2024 | 0.03191 | 0.00019 | 0.60% | 0.03186 | 0.0327 | 0.03183 | 536,936.00 |
| Feb 29 2024 | 0.03172 | -0.00155 | -4.66% | 0.03324 | 0.034 | 0.03075 | 667,427.00 |
| Feb 28 2024 | 0.03327 | 0.00058 | 1.77% | 0.03269 | 0.03552 | 0.03262 | 679,660.00 |
| Feb 27 2024 | 0.03269 | -0.00063 | -1.89% | 0.03333 | 0.03548 | 0.03269 | 233,973.00 |
| Feb 26 2024 | 0.03332 | 0.00145 | 4.55% | 0.03177 | 0.03522 | 0.03111 | 1,442,456.00 |
| Feb 25 2024 | 0.03187 | 0.00069 | 2.21% | 0.03118 | 0.03207 | 0.03083 | 629,140.00 |
| Feb 24 2024 | 0.03118 | 0.0001 | 0.32% | 0.03108 | 0.03118 | 0.03049 | 373,743.00 |
