Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CVCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.000045 | -0.00000700 | -13.51% | 0.000045 | 0.000058 | 0.000022 | 728,867.00 |
| May 21 2024 | 0.000052 | 0.000024 | 87.30% | 0.000027 | 0.000059 | 0.000021 | 636,085.00 |
| May 20 2024 | 0.000027 | -0.000013 | -31.89% | 0.000053 | 0.000059 | 0.000022 | 1,253,090.00 |
| May 19 2024 | 0.000041 | -0.000014 | -25.74% | 0.00002 | 0.000055 | 0.00002 | 964,097.00 |
| May 18 2024 | 0.000054 | -0.00000080 | -1.45% | 0.000034 | 0.000055 | 0.000021 | 964,564.00 |
| May 17 2024 | 0.000055 | 0.000029 | 111.07% | 0.000026 | 0.000057 | 0.000021 | 784,434.00 |
| May 16 2024 | 0.000026 | -0.00003 | -53.86% | 0.000039 | 0.000057 | 0.000021 | 752,037.00 |
| May 15 2024 | 0.000056 | 0.00000080 | 1.46% | 0.000024 | 0.000056 | 0.000022 | 947,535.00 |
| May 14 2024 | 0.000055 | -0.00000040 | -0.72% | 0.000042 | 0.000056 | 0.000021 | 766,209.00 |
| May 13 2024 | 0.000055 | -0.00000200 | -3.51% | 0.000029 | 0.000057 | 0.000021 | 1,407,118.00 |
| May 12 2024 | 0.000057 | 0.00000200 | 3.62% | 0.00004 | 0.000059 | 0.000021 | 1,010,580.00 |
| May 11 2024 | 0.000055 | -0.00000100 | -1.78% | 0.000027 | 0.000057 | 0.00002 | 1,067,660.00 |
| May 10 2024 | 0.000056 | 0.000031 | 122.10% | 0.000025 | 0.00006 | 0.000018 | 844,638.00 |
| May 09 2024 | 0.000025 | -0.000028 | -52.24% | 0.000035 | 0.000055 | 0.000015 | 1,319,524.00 |
| May 08 2024 | 0.000054 | 0.000019 | 55.31% | 0.000034 | 0.000055 | 0.000014 | 957,988.00 |
| May 07 2024 | 0.000034 | -0.00000600 | -14.86% | 0.00004 | 0.000055 | 0.000017 | 879,062.00 |
| May 06 2024 | 0.00004 | -0.000013 | -24.30% | 0.000053 | 0.000057 | 0.000017 | 1,371,608.00 |
| May 05 2024 | 0.000054 | 0.000031 | 138.45% | 0.000022 | 0.000054 | 0.000017 | 852,960.00 |
| May 04 2024 | 0.000022 | -0.000016 | -41.67% | 0.000038 | 0.000054 | 0.000015 | 696,351.00 |
| May 03 2024 | 0.000038 | 0.00000200 | 5.51% | 0.000036 | 0.000053 | 0.000016 | 873,797.00 |
| May 02 2024 | 0.000036 | 0.00000014 | 0.39% | 0.000036 | 0.000053 | 0.000015 | 858,515.00 |
| May 01 2024 | 0.000036 | 0.000018 | 100.61% | 0.000018 | 0.000055 | 0.000017 | 1,353,164.00 |
| Apr 30 2024 | 0.000018 | -0.000033 | -64.58% | 0.000051 | 0.000055 | 0.000016 | 1,270,512.00 |
| Apr 29 2024 | 0.000051 | 0.000034 | 194.06% | 0.000051 | 0.000051 | 0.000016 | 1,785,529.00 |
| Apr 28 2024 | 0.000018 | -0.000035 | -66.41% | 0.000053 | 0.000053 | 0.000015 | 1,002,345.00 |
| Apr 27 2024 | 0.000053 | -0.00000700 | -11.63% | 0.000038 | 0.000061 | 0.000016 | 823,955.00 |
| Apr 26 2024 | 0.00006 | 0.00000900 | 17.68% | 0.000034 | 0.000065 | 0.000017 | 889,720.00 |
| Apr 25 2024 | 0.000051 | -0.00000050 | -0.97% | 0.000051 | 0.000051 | 0.000016 | 1,158,822.00 |
| Apr 24 2024 | 0.000051 | -0.00000200 | -3.71% | 0.000035 | 0.000054 | 0.000015 | 1,056,049.00 |
| Apr 23 2024 | 0.000054 | -0.00000100 | -1.81% | 0.000031 | 0.000056 | 0.000015 | 1,202,330.00 |
| Apr 22 2024 | 0.000055 | 0.00000100 | 1.85% | 0.000039 | 0.000056 | 0.000015 | 1,228,221.00 |
| Apr 21 2024 | 0.000054 | 0.000014 | 34.92% | 0.00004 | 0.000055 | 0.000016 | 1,009,889.00 |
| Apr 20 2024 | 0.00004 | -0.000013 | -24.53% | 0.000053 | 0.000057 | 0.000015 | 929,107.00 |
| Apr 19 2024 | 0.000053 | -0.00000080 | -1.49% | 0.000026 | 0.000054 | 0.000016 | 1,080,783.00 |
| Apr 18 2024 | 0.000054 | 0.00000200 | 3.82% | 0.000032 | 0.000056 | 0.000014 | 989,596.00 |
| Apr 17 2024 | 0.000052 | 0.00000010 | 0.19% | 0.000018 | 0.000055 | 0.000014 | 991,150.00 |
| Apr 16 2024 | 0.000052 | -0.00000040 | -0.76% | 0.000025 | 0.000053 | 0.000014 | 836,020.00 |
| Apr 15 2024 | 0.000053 | -0.00000020 | -0.38% | 0.000032 | 0.000057 | 0.000013 | 1,332,456.00 |
| Apr 14 2024 | 0.000053 | 0.00000090 | 1.73% | 0.00004 | 0.000056 | 0.000015 | 953,219.00 |
| Apr 13 2024 | 0.000052 | -0.00000700 | -11.95% | 0.000042 | 0.000058 | 0.000014 | 960,137.00 |
| Apr 12 2024 | 0.000059 | 0.00000500 | 9.24% | 0.00002 | 0.000066 | 0.000016 | 1,026,038.00 |
| Apr 11 2024 | 0.000054 | -0.00000200 | -3.60% | 0.000036 | 0.000056 | 0.000013 | 1,007,059.00 |
| Apr 10 2024 | 0.000056 | -0.00000200 | -3.48% | 0.000027 | 0.000057 | 0.000013 | 1,320,441.00 |
| Apr 09 2024 | 0.000057 | -0.00000050 | -0.86% | 0.000026 | 0.000058 | 0.000013 | 1,030,145.00 |
| Apr 08 2024 | 0.000058 | -0.00000300 | -4.92% | 0.000061 | 0.000062 | 0.000018 | 1,559,224.00 |
| Apr 07 2024 | 0.000061 | -0.00000060 | -0.97% | 0.000062 | 0.000063 | 0.000018 | 838,173.00 |
| Apr 06 2024 | 0.000062 | 0.00000050 | 0.82% | 0.000061 | 0.000063 | 0.000017 | 957,223.00 |
| Apr 05 2024 | 0.000061 | -0.00000100 | -1.60% | 0.000063 | 0.000064 | 0.000017 | 883,168.00 |
| Apr 04 2024 | 0.000063 | 0.00000090 | 1.46% | 0.000062 | 0.000065 | 0.000016 | 1,027,853.00 |
| Apr 03 2024 | 0.000062 | 0.000037 | 152.77% | 0.000024 | 0.000066 | 0.000015 | 1,183,574.00 |
| Apr 02 2024 | 0.000024 | -0.000038 | -60.70% | 0.000025 | 0.000063 | 0.000015 | 1,138,681.00 |
| Apr 01 2024 | 0.000063 | -0.00000400 | -6.02% | 0.000021 | 0.000067 | 0.000015 | 770,219.00 |
| Mar 31 2024 | 0.000066 | 0.00000300 | 4.73% | 0.000031 | 0.000073 | 0.00002 | 942,856.00 |
| Mar 30 2024 | 0.000063 | 0.00000500 | 8.58% | 0.000034 | 0.000069 | 0.000015 | 961,143.00 |
| Mar 29 2024 | 0.000058 | -0.00000300 | -4.89% | 0.000016 | 0.000061 | 0.000016 | 1,168,533.00 |
| Mar 28 2024 | 0.000061 | -0.00000600 | -8.85% | 0.000019 | 0.000067 | 0.000015 | 1,113,291.00 |
| Mar 27 2024 | 0.000068 | -0.00000600 | -8.15% | 0.000016 | 0.000074 | 0.000016 | 1,103,393.00 |
| Mar 26 2024 | 0.000074 | 0.000013 | 21.59% | 0.000039 | 0.000088 | 0.000014 | 1,283,377.00 |
| Mar 25 2024 | 0.00006 | 0.000015 | 33.04% | 0.000025 | 0.000063 | 0.000014 | 1,206,869.00 |
| Mar 24 2024 | 0.000045 | 0.00000200 | 4.61% | 0.000026 | 0.000048 | 0.000013 | 1,111,021.00 |
| Mar 23 2024 | 0.000043 | 0.000015 | 53.21% | 0.000028 | 0.000044 | 0.000014 | 1,396,250.00 |
| Mar 22 2024 | 0.000028 | -0.000014 | -33.57% | 0.000037 | 0.000045 | 0.000013 | 1,237,888.00 |
| Mar 21 2024 | 0.000042 | 0.00000400 | 10.55% | 0.000034 | 0.000043 | 0.000013 | 768,817.00 |
| Mar 20 2024 | 0.000038 | 0.00000090 | 2.43% | 0.000038 | 0.000041 | 0.000016 | 986,800.00 |
| Mar 19 2024 | 0.000037 | -0.00000060 | -1.60% | 0.000015 | 0.000042 | 0.000015 | 629,031.00 |
| Mar 18 2024 | 0.000038 | -0.00000030 | -0.79% | 0.000029 | 0.000042 | 0.000017 | 827,796.00 |
| Mar 17 2024 | 0.000038 | 0.000023 | 150.52% | 0.000037 | 0.000042 | 0.000015 | 955,834.00 |
| Mar 16 2024 | 0.000015 | -0.00000500 | -24.19% | 0.000021 | 0.000042 | 0.000015 | 968,255.00 |
| Mar 15 2024 | 0.000021 | -0.00001 | -33.11% | 0.000029 | 0.000043 | 0.000014 | 1,933,260.00 |
| Mar 14 2024 | 0.00003 | -0.00000800 | -21.04% | 0.000039 | 0.000047 | 0.000016 | 1,161,412.00 |
| Mar 13 2024 | 0.000038 | -0.00000057 | -1.48% | 0.000039 | 0.000042 | 0.000015 | 1,055,694.00 |
| Mar 12 2024 | 0.000039 | -0.00000040 | -1.03% | 0.000039 | 0.000042 | 0.000014 | 981,396.00 |
| Mar 11 2024 | 0.000039 | 0.00000200 | 5.38% | 0.000014 | 0.000041 | 0.000014 | 902,323.00 |
| Mar 10 2024 | 0.000037 | 0.000015 | 66.52% | 0.000023 | 0.000041 | 0.000015 | 1,049,460.00 |
| Mar 09 2024 | 0.000023 | -0.000014 | -38.46% | 0.00003 | 0.000042 | 0.000013 | 1,055,709.00 |
| Mar 08 2024 | 0.000036 | -0.00000030 | -0.82% | 0.000041 | 0.000042 | 0.000017 | 746,370.00 |
| Mar 07 2024 | 0.000037 | 0.00000200 | 5.80% | 0.000042 | 0.000045 | 0.000035 | 794,200.00 |
| Mar 06 2024 | 0.000035 | -0.00000600 | -14.65% | 0.000041 | 0.000042 | 0.000033 | 661,201.00 |
| Mar 05 2024 | 0.000041 | 0.00000300 | 7.85% | 0.000041 | 0.000042 | 0.000034 | 755,754.00 |
| Mar 04 2024 | 0.000038 | -0.00000050 | -1.29% | 0.000042 | 0.000042 | 0.000038 | 573,036.00 |
| Mar 03 2024 | 0.000039 | 0.00000010 | 0.26% | 0.000042 | 0.000042 | 0.000037 | 678,045.00 |
| Mar 02 2024 | 0.000039 | -0.00000300 | -7.22% | 0.000042 | 0.000042 | 0.000037 | 707,022.00 |
| Mar 01 2024 | 0.000042 | 0.00000500 | 13.85% | 0.000041 | 0.000042 | 0.000035 | 698,659.00 |
| Feb 29 2024 | 0.000036 | -0.00000600 | -14.41% | 0.000042 | 0.000042 | 0.000033 | 741,970.00 |
| Feb 28 2024 | 0.000042 | 0.00000079 | 1.93% | 0.000041 | 0.000042 | 0.000034 | 679,696.00 |
| Feb 27 2024 | 0.000041 | 0.00000600 | 17.14% | 0.000041 | 0.000042 | 0.000035 | 751,216.00 |
| Feb 26 2024 | 0.000035 | -0.00000700 | -16.80% | 0.000041 | 0.000042 | 0.000035 | 418,036.00 |
| Feb 25 2024 | 0.000042 | 0.00000100 | 2.46% | 0.000041 | 0.000042 | 0.000035 | 648,305.00 |
| Feb 24 2024 | 0.000041 | 0.00000200 | 5.15% | 0.000041 | 0.000042 | 0.000037 | 768,760.00 |
| Feb 23 2024 | 0.000039 | 0.00000300 | 8.38% | 0.000042 | 0.000042 | 0.000036 | 747,358.00 |
