CNVUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 12.28 | 0.280 | 2.31% | 11.99 | 13.13 | 11.67 | 7.00 |
May 22 2024 | 12.01 | -0.390 | -3.13% | 12.39 | 13.09 | 11.82 | 5.00 |
May 21 2024 | 12.40 | -1.27 | -9.32% | 13.70 | 13.87 | 12.04 | 1.00 |
May 20 2024 | 13.67 | 1.39 | 11.32% | 13.99 | 14.68 | 12.28 | 24.00 |
May 19 2024 | 12.28 | -0.120 | -0.96% | 12.39 | 12.50 | 12.24 | 0.00 |
May 18 2024 | 12.40 | -1.36 | -9.90% | 13.77 | 13.92 | 12.26 | 2.00 |
May 17 2024 | 13.76 | 1.68 | 13.94% | 12.07 | 14.16 | 12.07 | 7.00 |
May 16 2024 | 12.08 | -1.31 | -9.77% | 13.38 | 13.40 | 12.00 | 0.00 |
May 15 2024 | 13.39 | -0.590 | -4.20% | 13.99 | 14.68 | 13.29 | 2.00 |
May 14 2024 | 13.97 | -0.240 | -1.66% | 15.02 | 15.08 | 13.94 | 5.00 |
May 13 2024 | 14.21 | -1.37 | -8.81% | 16.67 | 16.88 | 14.17 | 37.00 |
May 12 2024 | 15.58 | -1.07 | -6.42% | 16.67 | 16.88 | 15.50 | 3.00 |
May 11 2024 | 16.65 | 0.560 | 3.47% | 16.11 | 17.17 | 14.24 | 20.00 |
May 10 2024 | 16.09 | 0.790 | 5.14% | 15.28 | 16.11 | 14.66 | 7.00 |
May 09 2024 | 15.30 | -0.210 | -1.33% | 15.52 | 15.71 | 15.12 | 0.00 |
May 08 2024 | 15.51 | -0.410 | -2.60% | 15.89 | 15.98 | 14.86 | 2.00 |
May 07 2024 | 15.92 | -0.820 | -4.87% | 16.74 | 17.14 | 15.87 | 0.00 |
May 06 2024 | 16.74 | -0.120 | -0.70% | 15.86 | 17.22 | 15.32 | 22.00 |
May 05 2024 | 16.86 | 0.090 | 0.56% | 16.76 | 17.05 | 16.54 | 0.00 |
May 04 2024 | 16.76 | -0.720 | -4.12% | 17.46 | 17.62 | 16.71 | 0.00 |
May 03 2024 | 17.48 | 1.07 | 6.52% | 16.41 | 17.57 | 16.26 | 0.00 |
May 02 2024 | 16.41 | 0.050 | 0.33% | 16.34 | 16.54 | 15.90 | 0.00 |
May 01 2024 | 16.36 | 0.910 | 5.88% | 15.40 | 16.53 | 14.39 | 2.00 |
Apr 30 2024 | 15.45 | -0.450 | -2.81% | 15.86 | 16.38 | 14.92 | 1.00 |
Apr 29 2024 | 15.89 | 0.290 | 1.87% | 14.44 | 15.98 | 14.36 | 28.00 |
Apr 28 2024 | 15.60 | 0.390 | 2.56% | 15.21 | 16.18 | 15.19 | 6.00 |
Apr 27 2024 | 15.21 | 0.040 | 0.29% | 15.19 | 16.05 | 14.94 | 1.00 |
Apr 26 2024 | 15.17 | -1.90 | -11.13% | 17.06 | 17.10 | 15.13 | 6.00 |
Apr 25 2024 | 17.07 | 1.35 | 8.62% | 15.74 | 17.24 | 15.36 | 3.00 |
Apr 24 2024 | 15.72 | -2.18 | -12.20% | 17.92 | 18.51 | 15.60 | 3.00 |
Apr 23 2024 | 17.90 | -1.65 | -8.43% | 19.54 | 19.69 | 17.82 | 5.00 |
Apr 22 2024 | 19.55 | 0.920 | 4.92% | 14.44 | 19.67 | 14.36 | 25.00 |
Apr 21 2024 | 18.63 | 3.12 | 20.13% | 15.50 | 18.65 | 15.14 | 8.00 |
Apr 20 2024 | 15.51 | 1.01 | 6.94% | 14.44 | 15.61 | 14.36 | 3.00 |
Apr 19 2024 | 14.50 | -8.44 | -36.80% | 22.91 | 24.01 | 12.57 | 64.00 |
Apr 18 2024 | 22.95 | 0.290 | 1.27% | 22.71 | 23.08 | 19.56 | 4.00 |
Apr 17 2024 | 22.66 | -3.12 | -12.10% | 25.76 | 26.07 | 22.42 | 5.00 |
Apr 16 2024 | 25.78 | 2.33 | 9.95% | 23.41 | 26.94 | 20.76 | 14.00 |
Apr 15 2024 | 23.45 | -0.680 | -2.83% | 24.03 | 30.24 | 23.38 | 33.00 |
Apr 14 2024 | 24.13 | 0.770 | 3.29% | 23.20 | 24.21 | 21.47 | 2.00 |
Apr 13 2024 | 23.36 | 0.080 | 0.35% | 23.17 | 24.54 | 21.51 | 24.00 |
Apr 12 2024 | 23.28 | -2.14 | -8.42% | 25.39 | 25.69 | 22.54 | 2.00 |
Apr 11 2024 | 25.42 | -0.290 | -1.14% | 25.68 | 26.84 | 25.24 | 2.00 |
Apr 10 2024 | 25.71 | 0.150 | 0.61% | 25.53 | 26.42 | 24.88 | 2.00 |
Apr 09 2024 | 25.56 | -2.06 | -7.45% | 27.65 | 28.44 | 25.38 | 4.00 |
Apr 08 2024 | 27.62 | 0.380 | 1.38% | 28.61 | 36.97 | 24.96 | 30.00 |
Apr 07 2024 | 27.24 | -6.23 | -18.62% | 33.39 | 33.96 | 25.38 | 18.00 |
Apr 06 2024 | 33.47 | 1.35 | 4.22% | 32.01 | 35.86 | 24.53 | 36.00 |
Apr 05 2024 | 32.12 | -5.08 | -13.65% | 37.23 | 37.28 | 31.04 | 0.00 |
Apr 04 2024 | 37.20 | 2.09 | 5.97% | 34.96 | 37.26 | 33.09 | 5.00 |
Apr 03 2024 | 35.10 | 6.57 | 23.01% | 28.61 | 36.97 | 27.94 | 11.00 |
Apr 02 2024 | 28.54 | -6.65 | -18.90% | 35.10 | 35.10 | 28.32 | 22.00 |
Apr 01 2024 | 35.18 | -1.21 | -3.32% | 36.42 | 39.15 | 33.69 | 7.00 |
Mar 31 2024 | 36.39 | -4.41 | -10.81% | 40.81 | 42.64 | 33.15 | 38.00 |
Mar 30 2024 | 40.80 | 1.89 | 4.85% | 38.87 | 43.55 | 37.81 | 20.00 |
Mar 29 2024 | 38.91 | 5.18 | 15.34% | 33.72 | 48.07 | 33.64 | 97.00 |
Mar 28 2024 | 33.74 | 2.67 | 8.59% | 31.13 | 33.77 | 27.67 | 17.00 |
Mar 27 2024 | 31.07 | 3.88 | 14.26% | 27.20 | 31.99 | 26.97 | 9.00 |
Mar 26 2024 | 27.19 | -0.510 | -1.84% | 27.71 | 31.52 | 27.09 | 9.00 |
Mar 25 2024 | 27.70 | -2.79 | -9.15% | 27.70 | 31.10 | 24.08 | 8.00 |
Mar 24 2024 | 30.49 | 3.50 | 12.95% | 26.93 | 32.04 | 26.81 | 21.00 |
Mar 23 2024 | 27.00 | -1.23 | -4.34% | 28.32 | 28.57 | 27.00 | 1.00 |
Mar 22 2024 | 28.22 | -1.18 | -4.01% | 29.43 | 32.08 | 27.63 | 34.00 |
Mar 21 2024 | 29.40 | -0.210 | -0.71% | 29.52 | 30.17 | 28.72 | 0.00 |
Mar 20 2024 | 29.61 | 4.47 | 17.80% | 25.03 | 29.74 | 24.28 | 0.00 |
Mar 19 2024 | 25.13 | -2.61 | -9.41% | 27.70 | 27.83 | 24.08 | 4.00 |
Mar 18 2024 | 27.74 | 0.750 | 2.79% | 22.39 | 27.90 | 21.29 | 1.00 |
Mar 17 2024 | 26.99 | 2.10 | 8.42% | 25.10 | 27.60 | 24.21 | 2.00 |
Mar 16 2024 | 24.89 | -2.76 | -9.99% | 27.70 | 27.93 | 24.63 | 4.00 |
Mar 15 2024 | 27.66 | 3.16 | 12.91% | 22.39 | 28.08 | 21.29 | 22.00 |
Mar 14 2024 | 24.49 | -2.75 | -10.08% | 27.21 | 28.06 | 24.41 | 8.00 |
Mar 13 2024 | 27.24 | 1.49 | 5.78% | 25.77 | 28.55 | 24.10 | 24.00 |
Mar 12 2024 | 25.75 | 3.39 | 15.14% | 22.39 | 25.77 | 20.43 | 10.00 |
Mar 11 2024 | 22.37 | 0.190 | 0.88% | 22.22 | 23.60 | 21.28 | 1.00 |
Mar 10 2024 | 22.17 | 0.630 | 2.92% | 21.51 | 23.25 | 21.24 | 4.00 |
Mar 09 2024 | 21.54 | -0.130 | -0.58% | 21.66 | 21.99 | 21.35 | 0.00 |
Mar 08 2024 | 21.67 | 3.40 | 18.64% | 18.32 | 23.27 | 18.31 | 11.00 |
Mar 07 2024 | 18.26 | -3.89 | -17.56% | 22.22 | 22.38 | 18.19 | 13.00 |
Mar 06 2024 | 22.15 | 0.090 | 0.40% | 22.14 | 24.17 | 20.42 | 9.00 |
Mar 05 2024 | 22.07 | 0.120 | 0.53% | 21.96 | 23.95 | 20.18 | 2.00 |
Mar 04 2024 | 21.95 | -0.600 | -2.64% | 34.72 | 35.43 | 20.85 | 4.00 |
Mar 03 2024 | 22.54 | -0.250 | -1.09% | 22.78 | 26.21 | 21.28 | 20.00 |
Mar 02 2024 | 22.79 | -1.49 | -6.13% | 24.28 | 24.66 | 22.69 | 18.00 |
Mar 01 2024 | 24.28 | -2.22 | -8.37% | 26.40 | 26.70 | 23.13 | 14.00 |
Feb 29 2024 | 26.50 | -7.96 | -23.10% | 34.72 | 37.13 | 23.29 | 132.00 |
Feb 28 2024 | 34.46 | 7.82 | 29.37% | 26.66 | 34.60 | 24.87 | 79.00 |
Feb 27 2024 | 26.63 | 7.08 | 36.19% | 19.57 | 27.84 | 19.26 | 54.00 |
Feb 26 2024 | 19.56 | 1.95 | 11.10% | 14.41 | 19.56 | 10.76 | 9.00 |
Feb 25 2024 | 17.60 | 1.94 | 12.40% | 15.67 | 17.61 | 15.63 | 1.00 |
Feb 24 2024 | 15.66 | -0.610 | -3.73% | 16.25 | 16.41 | 14.44 | 4.00 |