CVNTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 0.128961 | -0.002356 | -1.79% | 0.131296 | 0.133037 | 0.126378 | 0.00 |
May 22 2024 | 0.131317 | -0.002007 | -1.51% | 0.133249 | 0.134126 | 0.131066 | 0.00 |
May 21 2024 | 0.133323 | -0.002299 | -1.70% | 0.135754 | 0.136487 | 0.131533 | 0.00 |
May 20 2024 | 0.135622 | 0.009788 | 7.78% | 0.130195 | 0.135853 | 0.125705 | 0.00 |
May 19 2024 | 0.125834 | -0.001486 | -1.17% | 0.127187 | 0.12857 | 0.12533 | 0.00 |
May 18 2024 | 0.12732 | 0.000112 | 0.09% | 0.127249 | 0.128031 | 0.126664 | 0.00 |
May 17 2024 | 0.127208 | 0.00319 | 2.57% | 0.124077 | 0.128181 | 0.12381 | 0.00 |
May 16 2024 | 0.124019 | -0.002015 | -1.60% | 0.125894 | 0.126725 | 0.122747 | 0.00 |
May 15 2024 | 0.126033 | 0.009051 | 7.74% | 0.116939 | 0.126187 | 0.116516 | 0.00 |
May 14 2024 | 0.116982 | -0.002491 | -2.08% | 0.119517 | 0.119853 | 0.11612 | 0.00 |
May 13 2024 | 0.119473 | 0.002671 | 2.29% | 0.130195 | 0.130559 | 0.116885 | 0.00 |
May 12 2024 | 0.116803 | 0.001306 | 1.13% | 0.115616 | 0.117414 | 0.115164 | 0.00 |
May 11 2024 | 0.115497 | -0.000271 | -0.23% | 0.115577 | 0.116728 | 0.114953 | 0.00 |
May 10 2024 | 0.115768 | -0.003979 | -3.32% | 0.11953 | 0.120593 | 0.114457 | 0.00 |
May 09 2024 | 0.119746 | 0.003542 | 3.05% | 0.116256 | 0.120421 | 0.115245 | 0.00 |
May 08 2024 | 0.116205 | -0.002506 | -2.11% | 0.118435 | 0.119716 | 0.115666 | 0.00 |
May 07 2024 | 0.118711 | -0.00134 | -1.12% | 0.120016 | 0.122305 | 0.118308 | 0.00 |
May 06 2024 | 0.120051 | -0.001561 | -1.28% | 0.130195 | 0.130559 | 0.119329 | 0.00 |
May 05 2024 | 0.121611 | 0.000239 | 0.20% | 0.121396 | 0.122683 | 0.119631 | 0.00 |
May 04 2024 | 0.121372 | 0.001801 | 1.51% | 0.11949 | 0.122428 | 0.118915 | 0.00 |
May 03 2024 | 0.119572 | 0.00718 | 6.39% | 0.11233 | 0.120338 | 0.111773 | 0.00 |
May 02 2024 | 0.112392 | 0.001349 | 1.21% | 0.110652 | 0.113257 | 0.108126 | 0.00 |
May 01 2024 | 0.111043 | -0.004562 | -3.95% | 0.115191 | 0.115299 | 0.107379 | 0.00 |
Apr 30 2024 | 0.115605 | -0.00568 | -4.68% | 0.121291 | 0.122891 | 0.112287 | 0.00 |
Apr 29 2024 | 0.121286 | 0.001587 | 1.33% | 0.130195 | 0.130559 | 0.117443 | 0.00 |
Apr 28 2024 | 0.119699 | -0.000876 | -0.73% | 0.120482 | 0.122113 | 0.11925 | 0.00 |
Apr 27 2024 | 0.120575 | -0.000637 | -0.53% | 0.12112 | 0.121404 | 0.118759 | 0.00 |
Apr 26 2024 | 0.121212 | -0.001308 | -1.07% | 0.122521 | 0.123065 | 0.120365 | 0.00 |
Apr 25 2024 | 0.12252 | 0.00054 | 0.44% | 0.122116 | 0.123993 | 0.119313 | 0.00 |
Apr 24 2024 | 0.12198 | -0.004149 | -3.29% | 0.12618 | 0.127443 | 0.120776 | 0.00 |
Apr 23 2024 | 0.126129 | -0.000928 | -0.73% | 0.126921 | 0.127671 | 0.12515 | 0.00 |
Apr 22 2024 | 0.127057 | 0.003576 | 2.90% | 0.130195 | 0.130559 | 0.124892 | 0.00 |
Apr 21 2024 | 0.12348 | 0.000146 | 0.12% | 0.123082 | 0.124808 | 0.122121 | 0.00 |
Apr 20 2024 | 0.123335 | 0.001641 | 1.35% | 0.121268 | 0.124347 | 0.120183 | 0.00 |
Apr 19 2024 | 0.121694 | 0.001017 | 0.84% | 0.120429 | 0.124443 | 0.113244 | 0.00 |
Apr 18 2024 | 0.120677 | 0.004161 | 3.57% | 0.116438 | 0.12185 | 0.115611 | 0.00 |
Apr 17 2024 | 0.116516 | -0.004553 | -3.76% | 0.121304 | 0.12247 | 0.113746 | 0.00 |
Apr 16 2024 | 0.121069 | 0.000535 | 0.44% | 0.120505 | 0.122136 | 0.117275 | 0.00 |
Apr 15 2024 | 0.120534 | -0.004471 | -3.58% | 0.130195 | 0.130559 | 0.118431 | 0.00 |
Apr 14 2024 | 0.125004 | 0.002481 | 2.03% | 0.122208 | 0.125111 | 0.118121 | 0.00 |
Apr 13 2024 | 0.122523 | -0.005022 | -3.94% | 0.127482 | 0.129095 | 0.117044 | 0.00 |
Apr 12 2024 | 0.127545 | -0.005589 | -4.20% | 0.133017 | 0.135271 | 0.125453 | 0.00 |
Apr 11 2024 | 0.133134 | -0.000925 | -0.69% | 0.134063 | 0.13539 | 0.13218 | 0.00 |
Apr 10 2024 | 0.134059 | 0.002621 | 1.99% | 0.131318 | 0.135069 | 0.12833 | 0.00 |
Apr 09 2024 | 0.131437 | -0.004811 | -3.53% | 0.136052 | 0.136318 | 0.12973 | 0.00 |
Apr 08 2024 | 0.136248 | 0.004322 | 3.28% | 0.130195 | 0.138095 | 0.12898 | 0.00 |
Apr 07 2024 | 0.131926 | 0.00091 | 0.69% | 0.130919 | 0.133484 | 0.130917 | 0.00 |
Apr 06 2024 | 0.131016 | 0.001832 | 1.42% | 0.12877 | 0.132226 | 0.128251 | 0.00 |
Apr 05 2024 | 0.129184 | -0.000881 | -0.68% | 0.130195 | 0.130559 | 0.12543 | 0.00 |
Apr 04 2024 | 0.130065 | 0.004398 | 3.50% | 0.125535 | 0.131674 | 0.123717 | 0.00 |
Apr 03 2024 | 0.125667 | 0.001273 | 1.02% | 0.124445 | 0.127169 | 0.122732 | 0.00 |
Apr 02 2024 | 0.124394 | -0.008366 | -6.30% | 0.132355 | 0.132355 | 0.12271 | 0.00 |
Apr 01 2024 | 0.132759 | -0.002653 | -1.96% | 0.081363 | 0.133119 | 0.079516 | 0.00 |
Mar 31 2024 | 0.135412 | 0.003051 | 2.31% | 0.132491 | 0.135509 | 0.132469 | 0.00 |
Mar 30 2024 | 0.132361 | -0.000446 | -0.34% | 0.132722 | 0.133656 | 0.132236 | 0.00 |
Mar 29 2024 | 0.132807 | -0.001639 | -1.22% | 0.134461 | 0.134766 | 0.131298 | 0.00 |
Mar 28 2024 | 0.134446 | 0.002904 | 2.21% | 0.132055 | 0.136058 | 0.131008 | 0.00 |
Mar 27 2024 | 0.131542 | -0.001457 | -1.10% | 0.133005 | 0.136221 | 0.129922 | 0.00 |
Mar 26 2024 | 0.132999 | 0.000137 | 0.10% | 0.132584 | 0.135948 | 0.131891 | 0.00 |
Mar 25 2024 | 0.132863 | 0.004924 | 3.85% | 0.081363 | 0.135285 | 0.079516 | 0.00 |
Mar 24 2024 | 0.127938 | 0.005665 | 4.63% | 0.121754 | 0.128388 | 0.121299 | 0.00 |
Mar 23 2024 | 0.122273 | 0.001745 | 1.45% | 0.121088 | 0.125166 | 0.119775 | 0.00 |
Mar 22 2024 | 0.120528 | -0.00387 | -3.11% | 0.124454 | 0.126605 | 0.11839 | 0.00 |
Mar 21 2024 | 0.124398 | -0.004467 | -3.47% | 0.129065 | 0.129577 | 0.122817 | 0.00 |
Mar 20 2024 | 0.128866 | 0.010683 | 9.04% | 0.118072 | 0.129407 | 0.115616 | 0.00 |
Mar 19 2024 | 0.118183 | -0.01059 | -8.22% | 0.128651 | 0.129424 | 0.116941 | 0.00 |
Mar 18 2024 | 0.128773 | -0.00112 | -0.86% | 0.081363 | 0.130428 | 0.079516 | 0.00 |
Mar 17 2024 | 0.129893 | 0.005967 | 4.82% | 0.124717 | 0.130769 | 0.122709 | 0.00 |
Mar 16 2024 | 0.123926 | -0.00837 | -6.33% | 0.132165 | 0.133 | 0.123542 | 0.00 |
Mar 15 2024 | 0.132296 | -0.003493 | -2.57% | 0.081363 | 0.133989 | 0.079516 | 0.00 |
Mar 14 2024 | 0.135789 | -0.003139 | -2.26% | 0.138798 | 0.140189 | 0.130389 | 0.00 |
Mar 13 2024 | 0.138928 | 0.003129 | 2.30% | 0.135663 | 0.140044 | 0.135541 | 0.00 |
Mar 12 2024 | 0.135799 | -0.0013 | -0.95% | 0.137419 | 0.138645 | 0.131554 | 0.00 |
Mar 11 2024 | 0.137099 | 0.005918 | 4.51% | 0.081363 | 0.138509 | 0.079516 | 0.00 |
Mar 10 2024 | 0.131182 | 0.001002 | 0.77% | 0.130125 | 0.132986 | 0.129743 | 0.00 |
Mar 09 2024 | 0.13018 | 0.000389 | 0.30% | 0.129795 | 0.130497 | 0.129305 | 0.00 |
Mar 08 2024 | 0.129791 | 0.00233 | 1.83% | 0.127275 | 0.133068 | 0.126308 | 0.00 |
Mar 07 2024 | 0.127462 | 0.001892 | 1.51% | 0.125365 | 0.129324 | 0.124914 | 0.00 |
Mar 06 2024 | 0.125569 | 0.003293 | 2.69% | 0.121089 | 0.12844 | 0.119406 | 0.00 |
Mar 05 2024 | 0.122277 | -0.006553 | -5.09% | 0.129777 | 0.131213 | 0.115312 | 0.00 |
Mar 04 2024 | 0.12883 | 0.00915 | 7.65% | 0.081363 | 0.130115 | 0.079516 | 0.00 |
Mar 03 2024 | 0.11968 | 0.001824 | 1.55% | 0.117799 | 0.120177 | 0.116815 | 0.00 |
Mar 02 2024 | 0.117856 | -0.000975 | -0.82% | 0.118707 | 0.118707 | 0.117112 | 0.00 |
Mar 01 2024 | 0.118831 | 0.002079 | 1.78% | 0.116277 | 0.119985 | 0.115543 | 0.00 |
Feb 29 2024 | 0.116752 | -0.001976 | -1.66% | 0.118395 | 0.120949 | 0.114981 | 0.00 |
Feb 28 2024 | 0.118728 | 0.010433 | 9.63% | 0.108377 | 0.121597 | 0.107809 | 0.00 |
Feb 27 2024 | 0.108295 | 0.004699 | 4.54% | 0.103788 | 0.109422 | 0.103579 | 0.00 |
Feb 26 2024 | 0.103596 | 0.005243 | 5.33% | 0.081363 | 0.104419 | 0.079516 | 0.00 |
Feb 25 2024 | 0.098353 | 0.000394 | 0.40% | 0.097975 | 0.098715 | 0.097444 | 0.00 |
Feb 24 2024 | 0.097959 | 0.001306 | 1.35% | 0.096425 | 0.098212 | 0.096112 | 0.00 |