CVVUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.000404 | 0.000011 | 2.80% | 0.000385 | 0.00042 | 0.00032 | 1,496,205.00 |
May 21 2024 | 0.000393 | 0.000054 | 15.93% | 0.000348 | 0.000419 | 0.000324 | 3,011,869.00 |
May 20 2024 | 0.000339 | 0.000015 | 4.63% | 0.000334 | 0.00043 | 0.000319 | 2,905,344.00 |
May 19 2024 | 0.000324 | -0.000026 | -7.43% | 0.000426 | 0.00043 | 0.000268 | 1,544,491.00 |
May 18 2024 | 0.00035 | -0.00000600 | -1.69% | 0.000361 | 0.000434 | 0.000262 | 1,556,551.00 |
May 17 2024 | 0.000356 | 0.000025 | 7.55% | 0.000349 | 0.00044 | 0.000301 | 1,204,728.00 |
May 16 2024 | 0.000331 | -0.000012 | -3.50% | 0.000356 | 0.00044 | 0.000301 | 1,416,205.00 |
May 15 2024 | 0.000343 | -0.000087 | -20.23% | 0.000427 | 0.00044 | 0.000301 | 1,751,221.00 |
May 14 2024 | 0.00043 | 0.00000600 | 1.42% | 0.00043 | 0.00044 | 0.000302 | 1,704,984.00 |
May 13 2024 | 0.000424 | -0.000014 | -3.20% | 0.000435 | 0.00044 | 0.000303 | 2,110,384.00 |
May 12 2024 | 0.000438 | 0.00000600 | 1.39% | 0.00043 | 0.000439 | 0.000421 | 1,675,572.00 |
May 11 2024 | 0.000432 | -0.00000800 | -1.82% | 0.000438 | 0.000442 | 0.000421 | 1,620,386.00 |
May 10 2024 | 0.00044 | -0.000025 | -5.38% | 0.000451 | 0.000475 | 0.000395 | 1,377,218.00 |
May 09 2024 | 0.000465 | 0.000027 | 6.16% | 0.000433 | 0.000475 | 0.000301 | 1,715,138.00 |
May 08 2024 | 0.000438 | -0.000019 | -4.16% | 0.00045 | 0.000487 | 0.00042 | 1,589,679.00 |
May 07 2024 | 0.000457 | -0.00000600 | -1.30% | 0.000471 | 0.000487 | 0.000433 | 1,584,066.00 |
May 06 2024 | 0.000463 | 0.000024 | 5.47% | 0.000436 | 0.000475 | 0.000431 | 1,809,410.00 |
May 05 2024 | 0.000439 | -0.000023 | -4.98% | 0.000459 | 0.000482 | 0.000431 | 1,397,117.00 |
May 04 2024 | 0.000462 | -0.000014 | -2.94% | 0.000487 | 0.000487 | 0.000435 | 2,987,084.00 |
May 03 2024 | 0.000476 | -0.00000600 | -1.24% | 0.000486 | 0.000487 | 0.000476 | 1,359,449.00 |
May 02 2024 | 0.000482 | -0.00000700 | -1.43% | 0.000486 | 0.000497 | 0.000476 | 1,474,822.00 |
May 01 2024 | 0.000489 | -0.00000700 | -1.41% | 0.000496 | 0.000497 | 0.000476 | 1,152,481.00 |
Apr 30 2024 | 0.000496 | -0.00000200 | -0.40% | 0.000498 | 0.000498 | 0.000496 | 1,106,414.00 |
Apr 29 2024 | 0.000498 | -0.00000700 | -1.39% | 0.000549 | 0.00056 | 0.000498 | 2,350,853.00 |
Apr 28 2024 | 0.000505 | -0.00000500 | -0.98% | 0.000507 | 0.000527 | 0.000498 | 1,292,995.00 |
Apr 27 2024 | 0.00051 | -0.00000100 | -0.20% | 0.000511 | 0.000529 | 0.000454 | 1,525,362.00 |
Apr 26 2024 | 0.000511 | -0.000012 | -2.29% | 0.000529 | 0.000529 | 0.00051 | 2,452,916.00 |
Apr 25 2024 | 0.000523 | 0.00000400 | 0.77% | 0.000514 | 0.000529 | 0.00051 | 1,224,942.00 |
Apr 24 2024 | 0.000519 | -0.00000400 | -0.76% | 0.00052 | 0.000528 | 0.00051 | 1,402,854.00 |
Apr 23 2024 | 0.000523 | -0.00000500 | -0.95% | 0.000518 | 0.000529 | 0.000508 | 1,277,778.00 |
Apr 22 2024 | 0.000528 | 0.000018 | 3.53% | 0.000513 | 0.000529 | 0.000502 | 1,980,183.00 |
Apr 21 2024 | 0.00051 | 0.00000500 | 0.99% | 0.000513 | 0.000529 | 0.000499 | 1,624,258.00 |
Apr 20 2024 | 0.000505 | -0.000014 | -2.70% | 0.000522 | 0.000547 | 0.000505 | 1,816,415.00 |
Apr 19 2024 | 0.000519 | -0.000011 | -2.08% | 0.000525 | 0.000544 | 0.000498 | 1,807,962.00 |
Apr 18 2024 | 0.00053 | -0.00000700 | -1.30% | 0.000544 | 0.000547 | 0.000518 | 2,212,571.00 |
Apr 17 2024 | 0.000537 | -0.00000100 | -0.19% | 0.000537 | 0.000547 | 0.000498 | 1,996,800.00 |
Apr 16 2024 | 0.000538 | 0.000017 | 3.26% | 0.000521 | 0.000547 | 0.000505 | 1,991,493.00 |
Apr 15 2024 | 0.000521 | 0.000015 | 2.96% | 0.000505 | 0.000546 | 0.000498 | 2,762,344.00 |
Apr 14 2024 | 0.000506 | -0.000053 | -9.48% | 0.00056 | 0.00058 | 0.000503 | 1,889,894.00 |
Apr 13 2024 | 0.000559 | 0.00000500 | 0.90% | 0.000556 | 0.000578 | 0.000531 | 1,803,145.00 |
Apr 12 2024 | 0.000554 | 0.00000400 | 0.73% | 0.000562 | 0.000579 | 0.000531 | 1,945,168.00 |
Apr 11 2024 | 0.00055 | 0.000011 | 2.04% | 0.000541 | 0.00058 | 0.000531 | 2,155,997.00 |
Apr 10 2024 | 0.000539 | -0.000016 | -2.88% | 0.000543 | 0.000579 | 0.00053 | 3,760,881.00 |
Apr 09 2024 | 0.000555 | 0.000056 | 11.22% | 0.000513 | 0.000581 | 0.000504 | 1,972,960.00 |
Apr 08 2024 | 0.000499 | -0.000076 | -13.22% | 0.000567 | 0.000567 | 0.000498 | 2,423,843.00 |
Apr 07 2024 | 0.000575 | 0.000047 | 8.90% | 0.000504 | 0.00058 | 0.000489 | 2,304,175.00 |
Apr 06 2024 | 0.000528 | -0.000022 | -4.00% | 0.000556 | 0.000569 | 0.0005 | 1,525,519.00 |
Apr 05 2024 | 0.00055 | 0.000022 | 4.17% | 0.000523 | 0.000569 | 0.000507 | 2,757,188.00 |
Apr 04 2024 | 0.000528 | -0.000013 | -2.40% | 0.000545 | 0.000568 | 0.000498 | 1,827,891.00 |
Apr 03 2024 | 0.000541 | 0.000021 | 4.04% | 0.000514 | 0.000569 | 0.00051 | 2,258,869.00 |
Apr 02 2024 | 0.00052 | 0.00000900 | 1.76% | 0.000513 | 0.000547 | 0.000498 | 2,189,089.00 |
Apr 01 2024 | 0.000511 | 0.00000300 | 0.59% | 0.000511 | 0.000549 | 0.000498 | 3,538,998.00 |
Mar 31 2024 | 0.000508 | -0.000058 | -10.25% | 0.000564 | 0.000568 | 0.000498 | 2,080,847.00 |
Mar 30 2024 | 0.000566 | 0.000056 | 10.98% | 0.000507 | 0.000568 | 0.000498 | 1,928,497.00 |
Mar 29 2024 | 0.00051 | -0.00000800 | -1.54% | 0.000523 | 0.000527 | 0.000498 | 1,895,479.00 |
Mar 28 2024 | 0.000518 | -0.00000800 | -1.52% | 0.000521 | 0.000527 | 0.000498 | 2,007,740.00 |
Mar 27 2024 | 0.000526 | 0.00000300 | 0.57% | 0.00052 | 0.000527 | 0.000498 | 1,843,327.00 |
Mar 26 2024 | 0.000523 | 0.000012 | 2.35% | 0.000518 | 0.000528 | 0.000499 | 2,198,197.00 |
Mar 25 2024 | 0.000511 | -0.000053 | -9.40% | 0.000564 | 0.000568 | 0.0005 | 5,062,125.00 |
Mar 24 2024 | 0.000564 | -0.00000300 | -0.53% | 0.000567 | 0.000567 | 0.000562 | 1,406,212.00 |
Mar 23 2024 | 0.000567 | 0.00000100 | 0.18% | 0.000568 | 0.000568 | 0.000566 | 3,243,205.00 |
Mar 22 2024 | 0.000566 | -0.00000200 | -0.35% | 0.000566 | 0.000568 | 0.000566 | 2,087,603.00 |
Mar 21 2024 | 0.000568 | 0.00000300 | 0.53% | 0.000567 | 0.000568 | 0.000419 | 1,680,312.00 |
Mar 20 2024 | 0.000565 | 0.000039 | 7.41% | 0.000559 | 0.000567 | 0.000376 | 2,240,026.00 |
Mar 19 2024 | 0.000526 | -0.000033 | -5.90% | 0.000558 | 0.00056 | 0.000263 | 2,195,118.00 |
Mar 18 2024 | 0.000559 | 0.00000100 | 0.18% | 0.000559 | 0.00056 | 0.000265 | 2,526,406.00 |
Mar 17 2024 | 0.000558 | 0.00000900 | 1.64% | 0.000549 | 0.00056 | 0.000278 | 2,138,023.00 |
Mar 16 2024 | 0.000549 | 0.00000100 | 0.18% | 0.000548 | 0.00055 | 0.000548 | 1,678,520.00 |
Mar 15 2024 | 0.000548 | -0.000042 | -7.12% | 0.00059 | 0.00059 | 0.000548 | 4,791,006.00 |
Mar 14 2024 | 0.00059 | 0.000015 | 2.61% | 0.000575 | 0.000591 | 0.000573 | 2,163,479.00 |
Mar 13 2024 | 0.000575 | -0.000522 | -47.58% | 0.001098 | 0.001149 | 0.000566 | 2,881,077.00 |
Mar 12 2024 | 0.001097 | -0.00000500 | -0.45% | 0.001113 | 0.001164 | 0.000999 | 4,727,051.00 |
Mar 11 2024 | 0.001102 | -0.000166 | -13.09% | 0.001257 | 0.001257 | 0.000939 | 6,856,751.00 |
Mar 10 2024 | 0.001268 | 0.000109 | 9.40% | 0.001175 | 0.001327 | 0.001113 | 6,117,360.00 |
Mar 09 2024 | 0.001159 | -0.000016 | -1.36% | 0.001174 | 0.001248 | 0.001101 | 3,750,734.00 |
Mar 08 2024 | 0.001175 | -0.000091 | -7.19% | 0.001268 | 0.001285 | 0.001074 | 3,321,651.00 |
Mar 07 2024 | 0.001266 | 0.00006 | 4.98% | 0.001214 | 0.001287 | 0.001159 | 4,207,947.00 |
Mar 06 2024 | 0.001206 | -0.000045 | -3.60% | 0.00127 | 0.001296 | 0.001162 | 4,986,518.00 |
Mar 05 2024 | 0.001251 | 0.000055 | 4.60% | 0.001201 | 0.001292 | 0.001004 | 3,975,014.00 |
Mar 04 2024 | 0.001196 | -0.00000600 | -0.50% | 0.001224 | 0.001299 | 0.001162 | 4,497,761.00 |
Mar 03 2024 | 0.001202 | 0.00000100 | 0.08% | 0.001184 | 0.001222 | 0.001082 | 2,439,396.00 |
Mar 02 2024 | 0.001201 | -0.000031 | -2.52% | 0.001221 | 0.001289 | 0.001104 | 2,607,843.00 |
Mar 01 2024 | 0.001232 | -0.000045 | -3.52% | 0.001275 | 0.001277 | 0.0011 | 2,452,341.00 |
Feb 29 2024 | 0.001277 | 0.000087 | 7.31% | 0.001201 | 0.001277 | 0.001188 | 2,139,823.00 |
Feb 28 2024 | 0.00119 | -0.000049 | -3.95% | 0.001224 | 0.001277 | 0.001106 | 2,665,416.00 |
Feb 27 2024 | 0.001239 | 0.000045 | 3.77% | 0.001213 | 0.001277 | 0.001183 | 2,521,180.00 |
Feb 26 2024 | 0.001194 | -0.00000700 | -0.58% | 0.001215 | 0.001277 | 0.001129 | 4,245,291.00 |
Feb 25 2024 | 0.001201 | 0.00000700 | 0.59% | 0.001176 | 0.001267 | 0.001111 | 5,829,430.00 |
Feb 24 2024 | 0.001194 | -0.000082 | -6.43% | 0.001263 | 0.001274 | 0.001066 | 4,196,690.00 |
Feb 23 2024 | 0.001276 | 0.000069 | 5.72% | 0.001199 | 0.001277 | 0.001149 | 4,026,217.00 |