Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CVCUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.167 | 0.0006 | 0.36% | 0.1662 | 0.16745 | 0.1643 | 8,833,532.00 |
| May 24 2024 | 0.1664 | 0.0027 | 1.65% | 0.16382 | 0.1705 | 0.160 | 17,111,570.00 |
| May 23 2024 | 0.1637 | -0.0041 | -2.44% | 0.1679 | 0.169 | 0.1591 | 13,847,794.00 |
| May 22 2024 | 0.1678 | -0.002 | -1.18% | 0.1697 | 0.17137 | 0.1658 | 8,548,521.00 |
| May 21 2024 | 0.1698 | -0.0032 | -1.85% | 0.1737 | 0.1737 | 0.1667 | 18,514,053.00 |
| May 20 2024 | 0.173 | 0.0107 | 6.59% | 0.1666 | 0.1732 | 0.1624 | 10,350,708.00 |
| May 19 2024 | 0.1623 | -0.0079 | -4.64% | 0.1692 | 0.170 | 0.1619 | 9,351,760.00 |
| May 18 2024 | 0.1702 | -0.0003 | -0.18% | 0.1698 | 0.1722 | 0.16727 | 7,766,492.00 |
| May 17 2024 | 0.1705 | 0.0039 | 2.34% | 0.1672 | 0.1726 | 0.1644 | 9,023,680.00 |
| May 16 2024 | 0.1666 | -0.0015 | -0.89% | 0.1677 | 0.1693 | 0.1628 | 7,886,688.00 |
| May 15 2024 | 0.1681 | 0.00969 | 6.12% | 0.1587 | 0.1697 | 0.157 | 11,488,281.00 |
| May 14 2024 | 0.15841 | -0.00489 | -2.99% | 0.1644 | 0.16608 | 0.1572 | 10,785,969.00 |
| May 13 2024 | 0.1633 | -0.003 | -1.80% | 0.1659 | 0.168 | 0.1564 | 22,098,670.00 |
| May 12 2024 | 0.1663 | 0.0064 | 4.00% | 0.1605 | 0.1722 | 0.1605 | 29,388,047.00 |
| May 11 2024 | 0.1599 | -0.004 | -2.44% | 0.1639 | 0.16741 | 0.1588 | 14,340,317.00 |
| May 10 2024 | 0.1639 | -0.0035 | -2.09% | 0.1674 | 0.1836 | 0.1611 | 41,475,391.00 |
| May 09 2024 | 0.1674 | 0.0071 | 4.43% | 0.1605 | 0.1677 | 0.1585 | 8,123,581.00 |
| May 08 2024 | 0.1603 | -0.0034 | -2.08% | 0.1639 | 0.165 | 0.157 | 17,542,431.00 |
| May 07 2024 | 0.1637 | -0.0022 | -1.33% | 0.1663 | 0.1715 | 0.1635 | 12,827,121.00 |
| May 06 2024 | 0.1659 | -0.0008 | -0.48% | 0.1741 | 0.1816 | 0.1657 | 14,826,812.00 |
| May 05 2024 | 0.1667 | 0.0001 | 0.06% | 0.167 | 0.1698 | 0.1615 | 17,270,061.00 |
| May 04 2024 | 0.1666 | 0.0033 | 2.02% | 0.163 | 0.16769 | 0.1615 | 12,340,129.00 |
| May 03 2024 | 0.1633 | 0.0063 | 4.01% | 0.157 | 0.16481 | 0.15317 | 19,674,796.00 |
| May 02 2024 | 0.157 | -0.0018 | -1.13% | 0.1586 | 0.1586 | 0.1517 | 15,074,992.00 |
| May 01 2024 | 0.1588 | 0.0047 | 3.05% | 0.1578 | 0.1656 | 0.1522 | 29,128,423.00 |
| Apr 30 2024 | 0.1541 | -0.0106 | -6.44% | 0.16399 | 0.1769 | 0.1486 | 49,977,506.00 |
| Apr 29 2024 | 0.1647 | -0.0011 | -0.66% | 0.1638 | 0.16561 | 0.1565 | 17,829,367.00 |
| Apr 28 2024 | 0.1658 | -0.0054 | -3.15% | 0.17119 | 0.17119 | 0.1639 | 16,569,569.00 |
| Apr 27 2024 | 0.1712 | -0.0207 | -10.79% | 0.1912 | 0.1912 | 0.1676 | 50,547,681.00 |
| Apr 26 2024 | 0.1919 | 0.0315 | 19.64% | 0.161 | 0.2077 | 0.161 | 184,241,910.00 |
| Apr 25 2024 | 0.1604 | -0.0001 | -0.06% | 0.16046 | 0.164 | 0.1537 | 11,953,685.00 |
| Apr 24 2024 | 0.1605 | -0.0121 | -7.01% | 0.174 | 0.1763 | 0.1597 | 17,978,720.00 |
| Apr 23 2024 | 0.1726 | -0.0054 | -3.03% | 0.1774 | 0.17815 | 0.1711 | 10,453,544.00 |
| Apr 22 2024 | 0.178 | 0.0068 | 3.97% | 0.1707 | 0.1789 | 0.1689 | 7,608,641.00 |
| Apr 21 2024 | 0.1712 | -0.0029 | -1.67% | 0.1748 | 0.1752 | 0.1675 | 9,179,759.00 |
| Apr 20 2024 | 0.1741 | 0.0111 | 6.81% | 0.16683 | 0.1772 | 0.1595 | 21,591,634.00 |
| Apr 19 2024 | 0.163 | -0.002 | -1.21% | 0.1659 | 0.1659 | 0.149 | 19,798,898.00 |
| Apr 18 2024 | 0.165 | 0.00981 | 6.32% | 0.156 | 0.1664 | 0.152 | 27,026,591.00 |
| Apr 17 2024 | 0.15519 | -0.00604 | -3.75% | 0.1589 | 0.1717 | 0.1528 | 33,480,760.00 |
| Apr 16 2024 | 0.16123 | -0.00057 | -0.35% | 0.1621 | 0.1647 | 0.1515 | 27,215,625.00 |
| Apr 15 2024 | 0.1618 | -0.0041 | -2.47% | 0.1734 | 0.1805 | 0.152 | 30,641,553.00 |
| Apr 14 2024 | 0.1659 | 0.00744 | 4.70% | 0.1557 | 0.1722 | 0.1441 | 55,649,365.00 |
| Apr 13 2024 | 0.15846 | -0.03044 | -16.11% | 0.1894 | 0.1894 | 0.1403 | 98,139,926.00 |
| Apr 12 2024 | 0.1889 | -0.0016 | -0.84% | 0.1905 | 0.2343 | 0.1811 | 247,547,087.00 |
| Apr 11 2024 | 0.1905 | -0.006 | -3.05% | 0.1972 | 0.1979 | 0.1867 | 15,875,557.00 |
| Apr 10 2024 | 0.1965 | -0.004 | -2.00% | 0.2007 | 0.20313 | 0.1876 | 18,830,889.00 |
| Apr 09 2024 | 0.2005 | -0.0128 | -6.00% | 0.2127 | 0.21364 | 0.1991 | 19,571,123.00 |
| Apr 08 2024 | 0.2133 | 0.0037 | 1.77% | 0.2078 | 0.2158 | 0.202 | 20,559,281.00 |
| Apr 07 2024 | 0.2096 | 0.0006 | 0.29% | 0.2142 | 0.2148 | 0.2024 | 21,106,195.00 |
| Apr 06 2024 | 0.209 | 0.005 | 2.45% | 0.2043 | 0.2117 | 0.1985 | 21,519,351.00 |
| Apr 05 2024 | 0.204 | -0.0058 | -2.76% | 0.2119 | 0.2119 | 0.1955 | 19,934,839.00 |
| Apr 04 2024 | 0.2098 | 0.005 | 2.44% | 0.2116 | 0.2151 | 0.195 | 33,364,714.00 |
| Apr 03 2024 | 0.2048 | 0.0049 | 2.45% | 0.2146 | 0.2184 | 0.197 | 70,322,339.00 |
| Apr 02 2024 | 0.1999 | -0.0198 | -9.01% | 0.2189 | 0.2189 | 0.1971 | 35,015,718.00 |
| Apr 01 2024 | 0.2197 | -0.0229 | -9.44% | 0.2389 | 0.2433 | 0.2076 | 47,332,280.00 |
| Mar 31 2024 | 0.2426 | 0.0187 | 8.35% | 0.2249 | 0.256 | 0.2249 | 97,819,889.00 |
| Mar 30 2024 | 0.2239 | 0.01857 | 9.04% | 0.2049 | 0.2451 | 0.2049 | 182,026,340.00 |
| Mar 29 2024 | 0.20533 | -0.01347 | -6.16% | 0.2195 | 0.2195 | 0.2021 | 46,685,787.00 |
| Mar 28 2024 | 0.2188 | -0.015 | -6.42% | 0.234 | 0.23467 | 0.214 | 85,841,804.00 |
| Mar 27 2024 | 0.2338 | -0.0284 | -10.83% | 0.2601 | 0.2608 | 0.2288 | 162,759,955.00 |
| Mar 26 2024 | 0.2622 | 0.0309 | 13.36% | 0.2225 | 0.329 | 0.2225 | 710,555,369.00 |
| Mar 25 2024 | 0.2313 | 0.0713 | 44.56% | 0.1572 | 0.2376 | 0.1537 | 132,363,431.00 |
| Mar 24 2024 | 0.160 | 0.0145 | 9.97% | 0.1457 | 0.162 | 0.1444 | 63,439,825.00 |
| Mar 23 2024 | 0.1455 | 0.0062 | 4.45% | 0.1406 | 0.1493 | 0.1395 | 25,901,857.00 |
| Mar 22 2024 | 0.1393 | -0.00733 | -5.00% | 0.1477 | 0.1598 | 0.1373 | 50,539,621.00 |
| Mar 21 2024 | 0.14663 | 0.01203 | 8.94% | 0.1353 | 0.1528 | 0.1335 | 55,722,186.00 |
| Mar 20 2024 | 0.1346 | 0.0164 | 13.87% | 0.1197 | 0.1354 | 0.1128 | 31,736,127.00 |
| Mar 19 2024 | 0.1182 | -0.0139 | -10.52% | 0.1329 | 0.1331 | 0.1148 | 30,594,506.00 |
| Mar 18 2024 | 0.1321 | -0.0063 | -4.55% | 0.1388 | 0.14235 | 0.1282 | 45,958,551.00 |
| Mar 17 2024 | 0.1384 | 0.0064 | 4.85% | 0.1327 | 0.1395 | 0.1237 | 31,640,200.00 |
| Mar 16 2024 | 0.132 | -0.0185 | -12.29% | 0.1491 | 0.1516 | 0.1298 | 30,832,667.00 |
| Mar 15 2024 | 0.1505 | -0.01422 | -8.63% | 0.16558 | 0.16605 | 0.1392 | 213,470,074.00 |
| Mar 14 2024 | 0.16472 | 0.01032 | 6.68% | 0.1545 | 0.1863 | 0.15134 | 178,065,107.00 |
| Mar 13 2024 | 0.1544 | 0.001 | 0.65% | 0.1529 | 0.1552 | 0.1489 | 22,551,354.00 |
| Mar 12 2024 | 0.1534 | -0.0065 | -4.07% | 0.1561 | 0.16782 | 0.1428 | 53,395,561.00 |
| Mar 11 2024 | 0.1599 | 0.0155 | 10.73% | 0.1465 | 0.1661 | 0.1392 | 136,862,279.00 |
| Mar 10 2024 | 0.1444 | 0.00127 | 0.89% | 0.143 | 0.1455 | 0.1392 | 26,459,476.00 |
| Mar 09 2024 | 0.14313 | 0.00193 | 1.37% | 0.1419 | 0.1456 | 0.1403 | 19,388,826.00 |
| Mar 08 2024 | 0.1412 | 0.0003 | 0.21% | 0.1382 | 0.1522 | 0.1364 | 55,456,233.00 |
| Mar 07 2024 | 0.1409 | 0.0099 | 7.56% | 0.150 | 0.1718 | 0.1401 | 178,680,187.00 |
| Mar 06 2024 | 0.131 | 0.0051 | 4.05% | 0.1247 | 0.1321 | 0.1192 | 27,801,460.00 |
| Mar 05 2024 | 0.1259 | -0.01345 | -9.65% | 0.1389 | 0.1425 | 0.1028 | 44,397,267.00 |
| Mar 04 2024 | 0.13935 | 0.00285 | 2.09% | 0.1354 | 0.1436 | 0.1297 | 67,056,540.00 |
| Mar 03 2024 | 0.1365 | 0.0046 | 3.49% | 0.1308 | 0.1373 | 0.1204 | 26,914,426.00 |
| Mar 02 2024 | 0.1319 | 0.0047 | 3.69% | 0.1297 | 0.1321 | 0.1257 | 23,569,233.00 |
| Mar 01 2024 | 0.1272 | 0.0058 | 4.78% | 0.1266 | 0.1274 | 0.1192 | 25,808,274.00 |
| Feb 29 2024 | 0.1214 | 0.0038 | 3.23% | 0.1171 | 0.1241 | 0.1147 | 33,076,699.00 |
| Feb 28 2024 | 0.1176 | -0.0008 | -0.68% | 0.1182 | 0.1207 | 0.1058 | 38,772,045.00 |
| Feb 27 2024 | 0.1184 | 0.0083 | 7.54% | 0.1102 | 0.125 | 0.1101 | 62,471,710.00 |
| Feb 26 2024 | 0.1101 | -0.0002 | -0.18% | 0.110 | 0.1124 | 0.1062 | 13,740,476.00 |
| Feb 25 2024 | 0.1103 | -0.0004 | -0.36% | 0.1106 | 0.1113 | 0.1067 | 14,101,969.00 |
| Feb 24 2024 | 0.1107 | -0.0037 | -3.23% | 0.1141 | 0.11513 | 0.1078 | 12,420,710.00 |
