S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
LATK
Concentrated Voting Power (LAToken:CVPUSDT)
Concentrated Voting Power (LAToken:CVPUSDT) Historical

CVPUSDT Concentrated Voting Power

0.380102

0.007403 (1.99%)

06:03:22 - Realtime Data

CVPUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.372699	0.008264	2.27%	0.363802	0.373999	0.356401	60,214.00
May 23 2024	0.364435	-0.008963	-2.40%	0.373598	0.379199	0.352101	52,709.00
May 22 2024	0.373398	-0.019804	-5.04%	0.392001	0.393173	0.368601	58,928.00
May 21 2024	0.393202	-0.023499	-5.64%	0.418698	0.420099	0.387861	54,320.00
May 20 2024	0.416701	0.0307	7.95%	0.385098	0.417299	0.377906	54,211.00
May 19 2024	0.386001	-0.005197	-1.33%	0.390001	0.395199	0.384144	57,927.00
May 18 2024	0.391198	0.003896	1.01%	0.383599	0.397198	0.379301	60,876.00
May 17 2024	0.387302	0.013703	3.67%	0.373499	0.391918	0.367501	58,270.00
May 16 2024	0.373599	-0.003474	-0.92%	0.378001	0.384999	0.361801	58,819.00
May 15 2024	0.377073	0.026174	7.46%	0.352198	0.380398	0.347301	55,625.00
May 14 2024	0.350899	-0.009899	-2.74%	0.359307	0.361699	0.336701	60,049.00
May 13 2024	0.360798	-0.007201	-1.96%	0.368699	0.369999	0.346002	62,151.00
May 12 2024	0.367999	0.009998	2.79%	0.359402	0.372899	0.358101	60,664.00
May 11 2024	0.358001	-0.001633	-0.45%	0.359535	0.375737	0.357801	59,457.00
May 10 2024	0.359634	-0.016464	-4.38%	0.374599	0.379798	0.356001	59,496.00
May 09 2024	0.376098	0.002799	0.75%	0.372268	0.376799	0.359066	53,480.00
May 08 2024	0.373299	-0.002099	-0.56%	0.374798	0.379199	0.363201	43,310.00
May 07 2024	0.375398	-0.017485	-4.45%	0.393599	0.399399	0.375101	54,257.00
May 06 2024	0.392883	-0.008518	-2.12%	0.402502	0.410599	0.38789	56,674.00
May 05 2024	0.401401	-0.001401	-0.35%	0.401702	0.405899	0.392501	55,377.00
May 04 2024	0.402802	0.000201	0.05%	0.400101	0.406199	0.395201	56,640.00
May 03 2024	0.402601	-0.012899	-3.10%	0.415598	0.422941	0.402601	53,490.00
May 02 2024	0.4155	0.023002	5.86%	0.389599	0.419999	0.379101	57,328.00
May 01 2024	0.392498	0.002996	0.77%	0.390502	0.393099	0.366301	53,451.00
Apr 30 2024	0.389502	-0.032299	-7.66%	0.420698	0.426299	0.375001	49,688.00
Apr 29 2024	0.421801	0.0005	0.12%	0.420502	0.423999	0.406401	54,251.00
Apr 28 2024	0.421301	-0.003198	-0.75%	0.424601	0.433699	0.4189	50,411.00
Apr 27 2024	0.424499	0.017938	4.41%	0.407201	0.424542	0.397042	53,023.00
Apr 26 2024	0.406561	-0.035637	-8.06%	0.441199	0.441899	0.405501	53,555.00
Apr 25 2024	0.442198	0.0106	2.46%	0.432498	0.448095	0.420905	51,706.00
Apr 24 2024	0.431598	-0.0182	-4.05%	0.451799	0.462199	0.429801	51,118.00
Apr 23 2024	0.449798	0.002	0.45%	0.452598	0.454598	0.440401	52,840.00
Apr 22 2024	0.447798	-0.011204	-2.44%	0.460002	0.472499	0.447302	47,660.00
Apr 21 2024	0.459002	-0.006797	-1.46%	0.463798	0.4682	0.443371	47,434.00
Apr 20 2024	0.465799	0.002798	0.60%	0.463602	0.470999	0.440402	51,681.00
Apr 19 2024	0.463001	0.026302	6.02%	0.438799	0.481962	0.412301	48,167.00
Apr 18 2024	0.436699	0.021101	5.08%	0.416299	0.439999	0.409107	58,073.00
Apr 17 2024	0.415598	-0.011174	-2.62%	0.423998	0.427799	0.404202	54,353.00
Apr 16 2024	0.426772	0.01677	4.09%	0.410398	0.42928	0.397401	57,037.00
Apr 15 2024	0.410002	-0.035596	-7.99%	0.441599	0.45813	0.402602	51,890.00
Apr 14 2024	0.445598	0.020998	4.95%	0.422502	0.447799	0.402867	50,059.00
Apr 13 2024	0.4246	-0.063898	-13.08%	0.483198	0.489488	0.397458	46,494.00
Apr 12 2024	0.488498	-0.080903	-14.21%	0.573198	0.591699	0.482062	36,921.00
Apr 11 2024	0.569401	-0.0163	-2.78%	0.585499	0.597098	0.564801	37,822.00
Apr 10 2024	0.585701	0.006	1.04%	0.582498	0.58858	0.556301	39,259.00
Apr 09 2024	0.579701	-0.035906	-5.83%	0.614199	0.622299	0.578701	38,169.00
Apr 08 2024	0.615607	-0.000991	-0.16%	0.613602	0.630899	0.607901	36,260.00
Apr 07 2024	0.616598	0.051096	9.04%	0.564698	0.624898	0.564101	39,473.00
Apr 06 2024	0.565502	0.0112	2.02%	0.554198	0.573699	0.553502	41,020.00
Apr 05 2024	0.554302	-0.004499	-0.81%	0.560691	0.566599	0.538301	42,269.00
Apr 04 2024	0.558801	0.020399	3.79%	0.542169	0.570498	0.521001	40,280.00
Apr 03 2024	0.538402	0.001901	0.35%	0.529899	0.552099	0.514601	42,362.00
Apr 02 2024	0.536501	-0.067897	-11.23%	0.603002	0.604399	0.534501	42,569.00
Apr 01 2024	0.604398	-0.0404	-6.27%	0.643102	0.646279	0.582301	37,545.00
Mar 31 2024	0.644798	0.028199	4.57%	0.617599	0.665299	0.614359	36,382.00
Mar 30 2024	0.616599	-0.015399	-2.44%	0.627098	0.645599	0.614201	36,708.00
Mar 29 2024	0.631998	-0.004701	-0.74%	0.631302	0.638599	0.6105	34,103.00
Mar 28 2024	0.636699	0.038197	6.38%	0.599001	0.642516	0.590201	30,185.00
Mar 27 2024	0.598502	-0.0049	-0.81%	0.602998	0.618899	0.588149	29,711.00
Mar 26 2024	0.603402	0.0062	1.04%	0.607902	0.622699	0.591894	26,281.00
Mar 25 2024	0.597202	0.016201	2.79%	0.581399	0.603299	0.580401	25,688.00
Mar 24 2024	0.581001	0.031002	5.64%	0.547399	0.583563	0.540201	34,897.00
Mar 23 2024	0.549999	-0.027503	-4.76%	0.577601	0.583298	0.548901	28,777.00
Mar 22 2024	0.577502	0.038604	7.16%	0.538702	0.589599	0.522901	37,161.00
Mar 21 2024	0.538898	-0.004401	-0.81%	0.542299	0.552399	0.526001	40,932.00
Mar 20 2024	0.543299	0.049601	10.05%	0.489802	0.547899	0.470001	45,746.00
Mar 19 2024	0.493698	-0.030799	-5.87%	0.527701	0.540916	0.480814	27,385.00
Mar 18 2024	0.524497	-0.035704	-6.37%	0.558999	0.583099	0.519301	42,453.00
Mar 17 2024	0.560201	0.019286	3.57%	0.550198	0.573527	0.525201	40,544.00
Mar 16 2024	0.540915	-0.07719	-12.49%	0.620601	0.625398	0.529902	41,180.00
Mar 15 2024	0.618105	-0.023712	-3.69%	0.630702	0.662586	0.583157	12,773.00
Mar 14 2024	0.641817	-0.007884	-1.21%	0.648899	0.672514	0.601001	108,019.00
Mar 13 2024	0.649701	0.026802	4.30%	0.622402	0.662799	0.605801	115,216.00
Mar 12 2024	0.622899	0.009497	1.55%	0.615899	0.657398	0.592401	193,656.00
Mar 11 2024	0.613402	0.019801	3.34%	0.597001	0.626999	0.576001	178,572.00
Mar 10 2024	0.593601	-0.007697	-1.28%	0.602701	0.619199	0.580301	138,007.00
Mar 09 2024	0.601298	-0.0083	-1.36%	0.603001	0.633399	0.592401	127,658.00
Mar 08 2024	0.609598	0.059597	10.84%	0.554502	0.627598	0.545198	214,334.00
Mar 07 2024	0.550001	0.013002	2.42%	0.551898	0.557799	0.522401	178,950.00
Mar 06 2024	0.536999	0.043197	8.75%	0.490698	0.549499	0.477201	165,325.00
Mar 05 2024	0.493802	-0.023999	-4.63%	0.519102	0.547639	0.467101	230,792.00
Mar 04 2024	0.517801	-0.019501	-3.63%	0.5396	0.542999	0.505001	189,265.00
Mar 03 2024	0.537302	0.021804	4.23%	0.509199	0.545799	0.499401	170,021.00
Mar 02 2024	0.515498	0.015799	3.16%	0.496301	0.532498	0.492801	206,959.00
Mar 01 2024	0.499699	0.027301	5.78%	0.476499	0.499799	0.474601	217,791.00
Feb 29 2024	0.472398	0.004796	1.03%	0.468701	0.487499	0.462501	183,684.00
Feb 28 2024	0.467602	-0.0029	-0.62%	0.474798	0.484899	0.453801	66,994.00
Feb 27 2024	0.470502	0.010004	2.17%	0.461699	0.472499	0.458801	42,472.00
Feb 26 2024	0.460498	0.0016	0.35%	0.460198	0.466099	0.444701	36,974.00
Feb 25 2024	0.458898	-0.007204	-1.55%	0.465602	0.469419	0.457601	26,632.00
Feb 24 2024	0.466102	-0.004571	-0.97%	0.466901	0.478699	0.461201	35,228.00

Concentrated Voting Power

Viveon Health Acquisition

Morgan Stanley Finance L...

Zurich Insurance (QX)

Theravance Biopharma

Ensysce Biosciences

Fundo Invest Imobiliario...

BBASJ610 Ex:27,47

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions