Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CVTXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.0643 | -0.00628 | -8.90% | 0.07058 | 0.07211 | 0.06188 | 819,743.00 |
| May 18 2024 | 0.07058 | 0.00033 | 0.47% | 0.07025 | 0.07289 | 0.06886 | 6,972,839.00 |
| May 17 2024 | 0.07025 | -0.00276 | -3.78% | 0.07301 | 0.07682 | 0.070 | 2,100,600.00 |
| May 16 2024 | 0.07301 | 0.00134 | 1.87% | 0.07167 | 0.08175 | 0.071 | 446,604.00 |
| May 15 2024 | 0.07167 | -0.01136 | -13.68% | 0.08303 | 0.08303 | 0.0709 | 597,848.00 |
| May 14 2024 | 0.08303 | 0.01327 | 19.02% | 0.06976 | 0.08962 | 0.0632 | 3,241,319.00 |
| May 13 2024 | 0.06976 | -0.00245 | -3.39% | 0.07902 | 0.07902 | 0.06971 | 5,774,337.00 |
| May 12 2024 | 0.07221 | -0.0029 | -3.86% | 0.07511 | 0.07513 | 0.07002 | 4,667,238.00 |
| May 11 2024 | 0.07511 | -0.00646 | -7.92% | 0.08157 | 0.08216 | 0.07503 | 3,965,954.00 |
| May 10 2024 | 0.08157 | -0.00015 | -0.18% | 0.08172 | 0.08236 | 0.07973 | 623,700.00 |
| May 09 2024 | 0.08172 | -0.00405 | -4.72% | 0.08577 | 0.0876 | 0.07977 | 1,537,976.00 |
| May 08 2024 | 0.08577 | -0.00103 | -1.19% | 0.0868 | 0.08992 | 0.08438 | 2,681,408.00 |
| May 07 2024 | 0.0868 | -0.00317 | -3.52% | 0.08997 | 0.09024 | 0.08626 | 6,605,237.00 |
| May 06 2024 | 0.08997 | -0.0006 | -0.66% | 0.09056 | 0.09347 | 0.08875 | 3,040,942.00 |
| May 05 2024 | 0.09057 | -0.00125 | -1.36% | 0.09182 | 0.09224 | 0.08862 | 365,703.00 |
| May 04 2024 | 0.09182 | 0.00042 | 0.46% | 0.0909 | 0.09532 | 0.09015 | 1,633,188.00 |
| May 03 2024 | 0.0914 | 0.00067 | 0.74% | 0.09013 | 0.0945 | 0.08801 | 1,352,778.00 |
| May 02 2024 | 0.09073 | -0.0007 | -0.77% | 0.09189 | 0.09993 | 0.08563 | 601,956.00 |
| May 01 2024 | 0.09143 | 0.00113 | 1.25% | 0.0903 | 0.09217 | 0.0877 | 418,859.00 |
| Apr 30 2024 | 0.0903 | -0.00257 | -2.77% | 0.09274 | 0.09948 | 0.0891 | 439,757.00 |
| Apr 29 2024 | 0.09287 | -0.00124 | -1.32% | 0.07902 | 0.09762 | 0.07519 | 2,190,714.00 |
| Apr 28 2024 | 0.09411 | 0.00347 | 3.83% | 0.09064 | 0.09644 | 0.08878 | 414,196.00 |
| Apr 27 2024 | 0.09064 | -0.00092 | -1.00% | 0.09156 | 0.09822 | 0.08986 | 362,385.00 |
| Apr 26 2024 | 0.09156 | -0.00104 | -1.12% | 0.0926 | 0.09873 | 0.08771 | 397,006.00 |
| Apr 25 2024 | 0.0926 | -0.0012 | -1.28% | 0.09413 | 0.09839 | 0.08826 | 626,567.00 |
| Apr 24 2024 | 0.0938 | -0.00956 | -9.25% | 0.10336 | 0.10651 | 0.09338 | 433,959.00 |
| Apr 23 2024 | 0.10336 | -0.00716 | -6.48% | 0.11052 | 0.1132 | 0.0991 | 535,372.00 |
| Apr 22 2024 | 0.11052 | -0.00073 | -0.66% | 0.07902 | 0.11992 | 0.07519 | 2,011,688.00 |
| Apr 21 2024 | 0.11125 | -0.00079 | -0.71% | 0.11202 | 0.1186 | 0.10908 | 336,383.00 |
| Apr 20 2024 | 0.11204 | -0.0042 | -3.61% | 0.11584 | 0.124 | 0.10796 | 357,874.00 |
| Apr 19 2024 | 0.11624 | -0.00869 | -6.96% | 0.12493 | 0.12702 | 0.10753 | 586,481.00 |
| Apr 18 2024 | 0.12493 | 0.01335 | 11.96% | 0.11158 | 0.1265 | 0.10982 | 685,452.00 |
| Apr 17 2024 | 0.11158 | -0.01302 | -10.45% | 0.1246 | 0.13459 | 0.10699 | 674,258.00 |
| Apr 16 2024 | 0.1246 | -0.00694 | -5.28% | 0.13154 | 0.13299 | 0.11003 | 916,663.00 |
| Apr 15 2024 | 0.13154 | -0.01177 | -8.21% | 0.14536 | 0.14984 | 0.12173 | 2,131,652.00 |
| Apr 14 2024 | 0.14331 | 0.03603 | 33.59% | 0.10728 | 0.14589 | 0.10728 | 288,281.00 |
| Apr 13 2024 | 0.10728 | -0.04809 | -30.95% | 0.15537 | 0.16274 | 0.10199 | 685,302.00 |
| Apr 12 2024 | 0.15537 | -0.01844 | -10.61% | 0.17381 | 0.17673 | 0.14999 | 412,003.00 |
| Apr 11 2024 | 0.17381 | -0.00153 | -0.87% | 0.17534 | 0.1825 | 0.17212 | 464,887.00 |
| Apr 10 2024 | 0.17534 | -0.01316 | -6.98% | 0.18799 | 0.18853 | 0.17101 | 325,640.00 |
| Apr 09 2024 | 0.1885 | 0.00256 | 1.38% | 0.1861 | 0.19563 | 0.17395 | 586,044.00 |
| Apr 08 2024 | 0.18594 | -0.00397 | -2.09% | 0.18673 | 0.19375 | 0.18037 | 2,018,174.00 |
| Apr 07 2024 | 0.18991 | 0.00551 | 2.99% | 0.18252 | 0.19482 | 0.170 | 529,298.00 |
| Apr 06 2024 | 0.1844 | -0.01203 | -6.12% | 0.1883 | 0.1993 | 0.18224 | 338,821.00 |
| Apr 05 2024 | 0.19643 | -0.00047 | -0.24% | 0.19657 | 0.20678 | 0.18756 | 446,232.00 |
| Apr 04 2024 | 0.1969 | -0.005 | -2.48% | 0.2019 | 0.208 | 0.19664 | 470,123.00 |
| Apr 03 2024 | 0.2019 | 0.00004 | 0.02% | 0.20186 | 0.20948 | 0.20003 | 342,185.00 |
| Apr 02 2024 | 0.20186 | -0.02089 | -9.38% | 0.22275 | 0.22574 | 0.19794 | 431,339.00 |
| Apr 01 2024 | 0.22275 | 0.01051 | 4.95% | 0.21216 | 0.22978 | 0.2039 | 2,143,517.00 |
| Mar 31 2024 | 0.21224 | -0.0116 | -5.18% | 0.22384 | 0.22713 | 0.20802 | 368,435.00 |
| Mar 30 2024 | 0.22384 | 0.01113 | 5.23% | 0.21271 | 0.2325 | 0.21162 | 511,443.00 |
| Mar 29 2024 | 0.21271 | -0.00636 | -2.90% | 0.21907 | 0.22207 | 0.2056 | 961,464.00 |
| Mar 28 2024 | 0.21907 | 0.03324 | 17.89% | 0.18583 | 0.2193 | 0.1825 | 1,297,245.00 |
| Mar 27 2024 | 0.18583 | -0.00192 | -1.02% | 0.18775 | 0.18958 | 0.17779 | 464,974.00 |
| Mar 26 2024 | 0.18775 | 0.00756 | 4.20% | 0.18019 | 0.19374 | 0.17581 | 680,437.00 |
| Mar 25 2024 | 0.18019 | 0.00219 | 1.23% | 0.18094 | 0.185 | 0.17064 | 2,254,105.00 |
| Mar 24 2024 | 0.178 | 0.00305 | 1.74% | 0.17495 | 0.18099 | 0.16916 | 537,735.00 |
| Mar 23 2024 | 0.17495 | 0.0053 | 3.12% | 0.16965 | 0.189 | 0.1694 | 532,310.00 |
| Mar 22 2024 | 0.16965 | 0.01016 | 6.37% | 0.15949 | 0.17626 | 0.14282 | 548,333.00 |
| Mar 21 2024 | 0.15949 | -0.02472 | -13.42% | 0.18421 | 0.187 | 0.145 | 586,795.00 |
| Mar 20 2024 | 0.18421 | 0.02602 | 16.45% | 0.15819 | 0.189 | 0.15479 | 637,256.00 |
| Mar 19 2024 | 0.15819 | -0.01368 | -7.96% | 0.17187 | 0.179 | 0.14533 | 788,443.00 |
| Mar 18 2024 | 0.17187 | -0.00212 | -1.22% | 0.17401 | 0.180 | 0.16699 | 2,270,971.00 |
| Mar 17 2024 | 0.17399 | 0.00225 | 1.31% | 0.17174 | 0.181 | 0.15882 | 2,437,567.00 |
| Mar 16 2024 | 0.17174 | 0.00492 | 2.95% | 0.16852 | 0.186 | 0.16758 | 1,982,357.00 |
| Mar 15 2024 | 0.16682 | -0.00211 | -1.25% | 0.16734 | 0.1945 | 0.160 | 3,894,851.00 |
| Mar 14 2024 | 0.16893 | -0.01092 | -6.07% | 0.1798 | 0.20214 | 0.160 | 2,113,688.00 |
| Mar 13 2024 | 0.17985 | -0.01569 | -8.02% | 0.19554 | 0.210 | 0.178 | 2,518,255.00 |
| Mar 12 2024 | 0.19554 | 0.00955 | 5.13% | 0.18599 | 0.230 | 0.185 | 1,939,511.00 |
| Mar 11 2024 | 0.18599 | -0.00254 | -1.35% | 0.18846 | 0.19541 | 0.185 | 3,745,585.00 |
| Mar 10 2024 | 0.18853 | 0.00072 | 0.38% | 0.18781 | 0.200 | 0.18748 | 2,138,043.00 |
| Mar 09 2024 | 0.18781 | 0.01742 | 10.22% | 0.17039 | 0.19605 | 0.17039 | 2,004,142.00 |
| Mar 08 2024 | 0.17039 | 0.0092 | 5.71% | 0.16119 | 0.174 | 0.15821 | 2,224,128.00 |
| Mar 07 2024 | 0.16119 | 0.00768 | 5.00% | 0.15351 | 0.16654 | 0.153 | 1,841,440.00 |
| Mar 06 2024 | 0.15351 | 0.00183 | 1.21% | 0.15168 | 0.18518 | 0.14582 | 1,958,209.00 |
| Mar 05 2024 | 0.15168 | 0.00168 | 1.12% | 0.150 | 0.16138 | 0.14319 | 1,886,321.00 |
| Mar 04 2024 | 0.150 | 0.01868 | 14.22% | 0.13045 | 0.15857 | 0.13044 | 3,097,823.00 |
| Mar 03 2024 | 0.13132 | -0.01992 | -13.17% | 0.15124 | 0.15184 | 0.130 | 1,748,064.00 |
| Mar 02 2024 | 0.15124 | 0.01561 | 11.51% | 0.13563 | 0.18176 | 0.13106 | 1,798,319.00 |
| Mar 01 2024 | 0.13563 | 0.03324 | 32.46% | 0.10239 | 0.13867 | 0.10227 | 2,619,653.00 |
| Feb 29 2024 | 0.10239 | 0.01756 | 20.70% | 0.08483 | 0.107 | 0.08483 | 2,457,834.00 |
| Feb 28 2024 | 0.08483 | 0.00411 | 5.09% | 0.08072 | 0.08778 | 0.07998 | 2,251,096.00 |
| Feb 27 2024 | 0.08072 | -0.00024 | -0.30% | 0.08096 | 0.086 | 0.07894 | 2,206,912.00 |
| Feb 26 2024 | 0.08096 | 0.00278 | 3.56% | 0.07842 | 0.083 | 0.07811 | 3,424,450.00 |
| Feb 25 2024 | 0.07818 | -0.00204 | -2.54% | 0.08022 | 0.08199 | 0.078 | 2,303,274.00 |
| Feb 24 2024 | 0.08022 | 0.00016 | 0.20% | 0.07995 | 0.0841 | 0.078 | 2,260,107.00 |
| Feb 23 2024 | 0.08006 | -0.0002 | -0.25% | 0.0803 | 0.08078 | 0.07861 | 2,222,317.00 |
| Feb 22 2024 | 0.08026 | 0.00004 | 0.05% | 0.08014 | 0.086 | 0.07948 | 1,891,263.00 |
| Feb 21 2024 | 0.08022 | 0.00193 | 2.47% | 0.07829 | 0.08298 | 0.078 | 2,091,077.00 |
| Feb 20 2024 | 0.07829 | -0.00305 | -3.75% | 0.08132 | 0.08497 | 0.078 | 2,185,216.00 |
