Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.CVUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.002846 | 0.000356 | 14.30% | 0.002494 | 0.00323 | 0.002482 | 22,260,255.00 |
| Jun 06 2024 | 0.00249 | -0.000496 | -16.61% | 0.002296 | 0.003229 | 0.002135 | 15,298,405.00 |
| Jun 05 2024 | 0.002986 | -0.000138 | -4.42% | 0.002888 | 0.00314 | 0.002199 | 12,543,915.00 |
| Jun 04 2024 | 0.003124 | 0.000213 | 7.32% | 0.003124 | 0.003138 | 0.0028 | 13,027,649.00 |
| Jun 03 2024 | 0.002911 | 0.000029 | 1.01% | 0.003078 | 0.00315 | 0.002812 | 21,741,532.00 |
| Jun 02 2024 | 0.002882 | 0.001865 | 183.38% | 0.001016 | 0.01097 | 0.001011 | 10,815,425.00 |
| Jun 01 2024 | 0.001017 | 0.00000100 | 0.10% | 0.00102 | 0.001021 | 0.001011 | 7,042,688.00 |
| May 31 2024 | 0.001016 | -0.00000500 | -0.49% | 0.001018 | 0.001021 | 0.00101 | 12,014,081.00 |
| May 30 2024 | 0.001021 | 0.00 | 0.00% | 0.001011 | 0.001021 | 0.0009 | 7,022,016.00 |
| May 29 2024 | 0.001021 | 0.000622 | 155.89% | 0.000396 | 0.001885 | 0.000382 | 5,472,025.00 |
| May 28 2024 | 0.000399 | 0.000013 | 3.37% | 0.000388 | 0.000409 | 0.000299 | 6,136,296.00 |
| May 27 2024 | 0.000386 | -0.00000800 | -2.03% | 0.000389 | 0.000408 | 0.000299 | 6,536,717.00 |
| May 26 2024 | 0.000394 | -0.000022 | -5.29% | 0.00039 | 0.000413 | 0.000389 | 3,373,450.00 |
| May 25 2024 | 0.000416 | 0.000091 | 28.00% | 0.000328 | 0.000419 | 0.000303 | 1,890,398.00 |
| May 24 2024 | 0.000325 | -0.000027 | -7.67% | 0.000355 | 0.000408 | 0.000318 | 5,902,213.00 |
| May 23 2024 | 0.000352 | -0.000052 | -12.87% | 0.00041 | 0.00042 | 0.000318 | 6,381,283.00 |
| May 22 2024 | 0.000404 | 0.000019 | 4.94% | 0.000398 | 0.00042 | 0.00032 | 6,339,151.00 |
| May 21 2024 | 0.000385 | 0.000037 | 10.63% | 0.000351 | 0.000419 | 0.000324 | 10,728,629.00 |
| May 20 2024 | 0.000348 | 0.000026 | 8.07% | 0.000334 | 0.00043 | 0.000319 | 9,358,637.00 |
| May 19 2024 | 0.000322 | -0.000104 | -24.41% | 0.00027 | 0.00043 | 0.000268 | 5,856,369.00 |
| May 18 2024 | 0.000426 | 0.000065 | 18.01% | 0.000353 | 0.000437 | 0.000262 | 6,088,499.00 |
| May 17 2024 | 0.000361 | 0.000012 | 3.44% | 0.000343 | 0.00044 | 0.000301 | 4,976,302.00 |
| May 16 2024 | 0.000349 | -0.00000700 | -1.97% | 0.000345 | 0.00044 | 0.000301 | 5,885,551.00 |
| May 15 2024 | 0.000356 | -0.000071 | -16.63% | 0.000439 | 0.00044 | 0.000301 | 6,749,944.00 |
| May 14 2024 | 0.000427 | 0.00000200 | 0.47% | 0.00043 | 0.00044 | 0.000302 | 6,992,714.00 |
| May 13 2024 | 0.000425 | -0.000011 | -2.52% | 0.000435 | 0.00044 | 0.000302 | 6,420,851.00 |
| May 12 2024 | 0.000436 | 0.00000200 | 0.46% | 0.00043 | 0.000439 | 0.000421 | 6,768,029.00 |
| May 11 2024 | 0.000434 | -0.00000400 | -0.91% | 0.000437 | 0.000442 | 0.000421 | 7,188,565.00 |
| May 10 2024 | 0.000438 | -0.000026 | -5.60% | 0.000451 | 0.000475 | 0.000392 | 5,985,700.00 |
| May 09 2024 | 0.000464 | 0.000024 | 5.45% | 0.000433 | 0.000475 | 0.000301 | 6,332,203.00 |
| May 08 2024 | 0.00044 | -0.000023 | -4.97% | 0.00045 | 0.000487 | 0.00042 | 5,983,525.00 |
| May 07 2024 | 0.000463 | -0.00000800 | -1.70% | 0.000471 | 0.000487 | 0.000431 | 5,965,494.00 |
| May 06 2024 | 0.000471 | 0.000032 | 7.29% | 0.000436 | 0.000476 | 0.000431 | 5,680,511.00 |
| May 05 2024 | 0.000439 | -0.00002 | -4.36% | 0.000453 | 0.000486 | 0.000431 | 5,832,754.00 |
| May 04 2024 | 0.000459 | -0.000028 | -5.75% | 0.000476 | 0.000487 | 0.000433 | 10,869,596.00 |
| May 03 2024 | 0.000487 | 0.00000100 | 0.21% | 0.000483 | 0.000487 | 0.000476 | 5,561,852.00 |
| May 02 2024 | 0.000486 | 0.00 | 0.00% | 0.000492 | 0.000497 | 0.000476 | 5,486,021.00 |
| May 01 2024 | 0.000486 | -0.00001 | -2.02% | 0.000497 | 0.000497 | 0.000476 | 5,193,191.00 |
| Apr 30 2024 | 0.000496 | -0.00000200 | -0.40% | 0.000496 | 0.000497 | 0.000496 | 4,505,373.00 |
| Apr 29 2024 | 0.000498 | -0.000012 | -2.35% | 0.000507 | 0.000527 | 0.000498 | 4,385,689.00 |
| Apr 28 2024 | 0.00051 | 0.000012 | 2.41% | 0.000507 | 0.000528 | 0.000498 | 5,274,233.00 |
| Apr 27 2024 | 0.000498 | -0.000013 | -2.54% | 0.000511 | 0.000529 | 0.000454 | 5,350,440.00 |
| Apr 26 2024 | 0.000511 | -0.000018 | -3.40% | 0.000519 | 0.000529 | 0.00051 | 8,626,094.00 |
| Apr 25 2024 | 0.000529 | 0.000015 | 2.92% | 0.000514 | 0.000529 | 0.00051 | 4,891,528.00 |
| Apr 24 2024 | 0.000514 | -0.00000900 | -1.72% | 0.00052 | 0.000529 | 0.00051 | 4,741,565.00 |
| Apr 23 2024 | 0.000523 | 0.00000500 | 0.97% | 0.000523 | 0.000529 | 0.000508 | 4,934,137.00 |
| Apr 22 2024 | 0.000518 | 0.00000800 | 1.57% | 0.000513 | 0.000529 | 0.000501 | 4,792,422.00 |
| Apr 21 2024 | 0.00051 | -0.00000300 | -0.58% | 0.000505 | 0.000529 | 0.000498 | 5,560,306.00 |
| Apr 20 2024 | 0.000513 | -0.00000900 | -1.72% | 0.000522 | 0.000547 | 0.0005 | 7,557,017.00 |
| Apr 19 2024 | 0.000522 | -0.00000300 | -0.57% | 0.000532 | 0.000547 | 0.000498 | 6,705,283.00 |
| Apr 18 2024 | 0.000525 | -0.000019 | -3.49% | 0.000536 | 0.000547 | 0.000511 | 7,570,454.00 |
| Apr 17 2024 | 0.000544 | 0.00000300 | 0.55% | 0.000537 | 0.000547 | 0.000498 | 7,673,930.00 |
| Apr 16 2024 | 0.000541 | 0.00002 | 3.84% | 0.000516 | 0.000547 | 0.000504 | 7,436,663.00 |
| Apr 15 2024 | 0.000521 | 0.000012 | 2.36% | 0.000505 | 0.000547 | 0.000498 | 10,642,709.00 |
| Apr 14 2024 | 0.000509 | -0.000062 | -10.86% | 0.00056 | 0.00058 | 0.0005 | 7,018,109.00 |
| Apr 13 2024 | 0.000571 | 0.000015 | 2.70% | 0.000544 | 0.000578 | 0.000531 | 7,521,106.00 |
| Apr 12 2024 | 0.000556 | 0.00000500 | 0.91% | 0.000562 | 0.00058 | 0.000531 | 7,446,793.00 |
| Apr 11 2024 | 0.000551 | 0.00001 | 1.85% | 0.000534 | 0.00058 | 0.000531 | 7,836,526.00 |
| Apr 10 2024 | 0.000541 | -0.00000700 | -1.28% | 0.000543 | 0.00058 | 0.00053 | 12,924,995.00 |
| Apr 09 2024 | 0.000548 | 0.000044 | 8.73% | 0.000513 | 0.000581 | 0.000504 | 7,278,755.00 |
| Apr 08 2024 | 0.000504 | -0.000059 | -10.48% | 0.000567 | 0.000575 | 0.000498 | 7,142,258.00 |
| Apr 07 2024 | 0.000563 | 0.000058 | 11.49% | 0.000504 | 0.00058 | 0.000489 | 7,535,008.00 |
| Apr 06 2024 | 0.000505 | -0.000051 | -9.17% | 0.000556 | 0.000569 | 0.000498 | 7,181,414.00 |
| Apr 05 2024 | 0.000556 | 0.000033 | 6.31% | 0.00052 | 0.000569 | 0.000506 | 10,348,582.00 |
| Apr 04 2024 | 0.000523 | -0.000022 | -4.04% | 0.000549 | 0.000569 | 0.000498 | 7,596,524.00 |
| Apr 03 2024 | 0.000545 | 0.000031 | 6.03% | 0.00052 | 0.000569 | 0.000504 | 8,434,526.00 |
| Apr 02 2024 | 0.000514 | 0.00000100 | 0.19% | 0.000517 | 0.000547 | 0.000498 | 7,326,595.00 |
| Apr 01 2024 | 0.000513 | 0.00000700 | 1.38% | 0.000511 | 0.000551 | 0.000498 | 11,991,687.00 |
| Mar 31 2024 | 0.000506 | -0.000058 | -10.28% | 0.000564 | 0.000568 | 0.000498 | 9,723,361.00 |
| Mar 30 2024 | 0.000564 | 0.000057 | 11.24% | 0.000509 | 0.000568 | 0.000498 | 7,083,455.00 |
| Mar 29 2024 | 0.000507 | -0.000016 | -3.06% | 0.000509 | 0.000527 | 0.000498 | 7,398,269.00 |
| Mar 28 2024 | 0.000523 | 0.00000200 | 0.38% | 0.000512 | 0.000527 | 0.000498 | 7,407,797.00 |
| Mar 27 2024 | 0.000521 | 0.00000100 | 0.19% | 0.000523 | 0.000527 | 0.000498 | 7,108,012.00 |
| Mar 26 2024 | 0.00052 | 0.00000200 | 0.39% | 0.000526 | 0.000539 | 0.000498 | 7,920,800.00 |
| Mar 25 2024 | 0.000518 | -0.000046 | -8.16% | 0.000564 | 0.000568 | 0.000498 | 13,278,872.00 |
| Mar 24 2024 | 0.000564 | -0.00000300 | -0.53% | 0.000564 | 0.000564 | 0.000562 | 5,305,128.00 |
| Mar 23 2024 | 0.000567 | -0.00000100 | -0.18% | 0.000566 | 0.000568 | 0.000566 | 8,327,402.00 |
| Mar 22 2024 | 0.000568 | 0.00000200 | 0.35% | 0.000566 | 0.000568 | 0.000566 | 7,134,816.00 |
| Mar 21 2024 | 0.000566 | -0.00000100 | -0.18% | 0.000566 | 0.000568 | 0.000416 | 7,429,095.00 |
| Mar 20 2024 | 0.000567 | 0.000017 | 3.09% | 0.000559 | 0.000567 | 0.000376 | 8,258,549.00 |
| Mar 19 2024 | 0.00055 | -0.00000800 | -1.43% | 0.000558 | 0.00056 | 0.000263 | 7,685,515.00 |
| Mar 18 2024 | 0.000558 | 0.00 | 0.00% | 0.000559 | 0.00056 | 0.000265 | 7,196,044.00 |
| Mar 17 2024 | 0.000558 | 0.00000900 | 1.64% | 0.000549 | 0.00056 | 0.000267 | 8,074,685.00 |
| Mar 16 2024 | 0.000549 | 0.00000100 | 0.18% | 0.000548 | 0.00055 | 0.000548 | 8,123,880.00 |
| Mar 15 2024 | 0.000548 | -0.000042 | -7.12% | 0.00059 | 0.00059 | 0.000548 | 6,587,961.00 |
| Mar 14 2024 | 0.00059 | 0.000015 | 2.61% | 0.000575 | 0.000591 | 0.000573 | 7,892,343.00 |
| Mar 13 2024 | 0.000575 | -0.000523 | -47.63% | 0.001097 | 0.001149 | 0.000566 | 8,863,247.00 |
| Mar 12 2024 | 0.001098 | -0.00001 | -0.90% | 0.001113 | 0.001164 | 0.000997 | 14,280,978.00 |
| Mar 11 2024 | 0.001108 | -0.000157 | -12.41% | 0.001257 | 0.001257 | 0.000939 | 11,375,590.00 |
| Mar 10 2024 | 0.001265 | 0.00009 | 7.66% | 0.001179 | 0.001327 | 0.001111 | 19,813,350.00 |
| Mar 09 2024 | 0.001175 | -0.00000200 | -0.17% | 0.001174 | 0.001248 | 0.001101 | 11,167,112.00 |
