Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CVCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.00000263 | 0.00000012 | 4.78% | 0.00000244 | 0.00000287 | 0.00000224 | 817,651.00 |
| Jun 27 2024 | 0.00000251 | 0.00000013 | 5.46% | 0.00000265 | 0.00000283 | 0.00000219 | 905,695.00 |
| Jun 26 2024 | 0.00000238 | -0.00000011 | -4.42% | 0.00000284 | 0.00000285 | 0.00000219 | 695,511.00 |
| Jun 25 2024 | 0.00000249 | -0.00000011 | -4.23% | 0.00000260 | 0.00000284 | 0.00000219 | 879,766.00 |
| Jun 24 2024 | 0.00000260 | 0.00000004 | 1.56% | 0.00000270 | 0.00000285 | 0.00000219 | 845,063.00 |
| Jun 23 2024 | 0.00000256 | 0.00000014 | 5.79% | 0.00000250 | 0.00000284 | 0.00000217 | 897,179.00 |
| Jun 22 2024 | 0.00000242 | -0.00000003 | -1.22% | 0.00000253 | 0.00000283 | 0.00000233 | 700,225.00 |
| Jun 21 2024 | 0.00000245 | 0.00000025 | 11.36% | 0.00000285 | 0.00000285 | 0.00000216 | 704,028.00 |
| Jun 20 2024 | 0.00000220 | 0.00000004 | 1.85% | 0.00000227 | 0.00000269 | 0.00000216 | 833,274.00 |
| Jun 19 2024 | 0.00000216 | -0.00000013 | -5.68% | 0.00000215 | 0.00000287 | 0.00000215 | 845,489.00 |
| Jun 18 2024 | 0.00000229 | -0.00000028 | -10.89% | 0.00000215 | 0.00000280 | 0.00000215 | 649,811.00 |
| Jun 17 2024 | 0.00000257 | 0.00000007 | 2.80% | 0.00000264 | 0.00000287 | 0.00000216 | 694,026.00 |
| Jun 16 2024 | 0.00000250 | -0.00000012 | -4.58% | 0.00000282 | 0.00000286 | 0.00000218 | 805,631.00 |
| Jun 15 2024 | 0.00000262 | 0.00000043 | 19.63% | 0.00000226 | 0.00000286 | 0.00000219 | 838,852.00 |
| Jun 14 2024 | 0.00000219 | -0.00000022 | -9.13% | 0.00000259 | 0.00000285 | 0.00000219 | 709,480.00 |
| Jun 13 2024 | 0.00000241 | -0.00000006 | -2.43% | 0.00000278 | 0.00000278 | 0.00000218 | 805,089.00 |
| Jun 12 2024 | 0.00000247 | 0.00000000 | 0.00% | 0.00000231 | 0.00000290 | 0.00000219 | 845,107.00 |
| Jun 11 2024 | 0.00000247 | -0.00000013 | -5.00% | 0.00000255 | 0.00000291 | 0.00000219 | 866,706.00 |
| Jun 10 2024 | 0.00000260 | 0.00000041 | 18.72% | 0.00000284 | 0.00000293 | 0.00000217 | 641,260.00 |
| Jun 09 2024 | 0.00000219 | -0.00000002 | -0.90% | 0.00000246 | 0.00000293 | 0.00000218 | 689,629.00 |
| Jun 08 2024 | 0.00000221 | -0.00000063 | -22.18% | 0.00000281 | 0.00000296 | 0.00000214 | 676,994.00 |
| Jun 07 2024 | 0.00000284 | -0.00000003 | -1.05% | 0.00000278 | 0.00000297 | 0.00000269 | 699,888.00 |
| Jun 06 2024 | 0.00000287 | 0.00000016 | 5.90% | 0.00000281 | 0.00000296 | 0.00000269 | 702,332.00 |
| Jun 05 2024 | 0.00000271 | 0.00000001 | 0.37% | 0.00000272 | 0.00000296 | 0.00000270 | 656,184.00 |
| Jun 04 2024 | 0.00000270 | -0.00000008 | -2.88% | 0.00000279 | 0.00000297 | 0.00000269 | 688,418.00 |
| Jun 03 2024 | 0.00000278 | -0.00000018 | -6.08% | 0.00000277 | 0.00000296 | 0.00000269 | 549,633.00 |
| Jun 02 2024 | 0.00000296 | 0.00000017 | 6.09% | 0.00000284 | 0.00000304 | 0.00000269 | 639,867.00 |
| Jun 01 2024 | 0.00000279 | -0.00000016 | -5.42% | 0.00000304 | 0.00000305 | 0.00000269 | 503,300.00 |
| May 31 2024 | 0.00000295 | 0.00000002 | 0.68% | 0.00000283 | 0.00000306 | 0.00000269 | 563,437.00 |
| May 30 2024 | 0.00000293 | -0.00000041 | -12.28% | 0.00000342 | 0.00000342 | 0.00000268 | 609,748.00 |
| May 29 2024 | 0.00000334 | 0.00000056 | 20.14% | 0.00000342 | 0.00000345 | 0.00000265 | 576,686.00 |
| May 28 2024 | 0.00000278 | -0.00000054 | -16.27% | 0.00000327 | 0.00000342 | 0.00000262 | 649,709.00 |
| May 27 2024 | 0.00000332 | 0.00000045 | 15.68% | 0.00000261 | 0.00000341 | 0.00000259 | 532,203.00 |
| May 26 2024 | 0.00000287 | -0.00000048 | -14.33% | 0.00000256 | 0.00000344 | 0.00000256 | 518,358.00 |
| May 25 2024 | 0.00000335 | 0.00000046 | 15.92% | 0.00000326 | 0.00000342 | 0.00000260 | 714,977.00 |
| May 24 2024 | 0.00000289 | 0.00000019 | 7.04% | 0.00000344 | 0.00000344 | 0.00000254 | 581,068.00 |
| May 23 2024 | 0.00000270 | -0.00000002 | -0.74% | 0.00000305 | 0.00000343 | 0.00000256 | 594,931.00 |
| May 22 2024 | 0.00000272 | 0.00000010 | 3.82% | 0.00000302 | 0.00000347 | 0.00000256 | 648,279.00 |
| May 21 2024 | 0.00000262 | 0.00000008 | 3.15% | 0.00000280 | 0.00000347 | 0.00000256 | 557,565.00 |
| May 20 2024 | 0.00000254 | -0.00000005 | -1.93% | 0.00000290 | 0.00000348 | 0.00000254 | 572,685.00 |
| May 19 2024 | 0.00000259 | -0.00000075 | -22.46% | 0.00000345 | 0.00000368 | 0.00000253 | 600,951.00 |
| May 18 2024 | 0.00000334 | -0.00000020 | -5.65% | 0.00000327 | 0.00000368 | 0.00000290 | 690,003.00 |
| May 17 2024 | 0.00000354 | -0.00000010 | -2.75% | 0.00000328 | 0.00000368 | 0.00000291 | 503,373.00 |
| May 16 2024 | 0.00000364 | 0.00000025 | 7.37% | 0.00000329 | 0.00000364 | 0.00000295 | 599,629.00 |
| May 15 2024 | 0.00000339 | 0.00000002 | 0.59% | 0.00000302 | 0.00000365 | 0.00000290 | 466,196.00 |
| May 14 2024 | 0.00000337 | 0.00000009 | 2.74% | 0.00000295 | 0.00000369 | 0.00000289 | 653,979.00 |
| May 13 2024 | 0.00000328 | -0.00000025 | -7.08% | 0.00000345 | 0.00000368 | 0.00000289 | 707,300.00 |
| May 12 2024 | 0.00000353 | 0.00000054 | 18.06% | 0.00000343 | 0.00000369 | 0.00000289 | 573,557.00 |
| May 11 2024 | 0.00000299 | -0.00000011 | -3.55% | 0.00000299 | 0.00000361 | 0.00000289 | 475,420.00 |
| May 10 2024 | 0.00000310 | -0.00000008 | -2.52% | 0.00000321 | 0.00000358 | 0.00000290 | 647,151.00 |
| May 09 2024 | 0.00000318 | -0.00000040 | -11.17% | 0.00000322 | 0.00000366 | 0.00000290 | 587,811.00 |
| May 08 2024 | 0.00000358 | 0.00000062 | 20.95% | 0.00000358 | 0.00000362 | 0.00000288 | 565,191.00 |
| May 07 2024 | 0.00000296 | -0.00000024 | -7.50% | 0.00000346 | 0.00000367 | 0.00000288 | 594,198.00 |
| May 06 2024 | 0.00000320 | -0.00000036 | -10.11% | 0.00000294 | 0.00000369 | 0.00000287 | 655,487.00 |
| May 05 2024 | 0.00000356 | 0.00000035 | 10.90% | 0.00000327 | 0.00000366 | 0.00000286 | 583,410.00 |
| May 04 2024 | 0.00000321 | 0.00000048 | 17.58% | 0.00000304 | 0.00000367 | 0.00000288 | 652,671.00 |
| May 03 2024 | 0.00000273 | -0.00000090 | -24.79% | 0.00000309 | 0.00000365 | 0.00000271 | 747,009.00 |
| May 02 2024 | 0.00000363 | 0.00000070 | 23.89% | 0.00000281 | 0.00000366 | 0.00000271 | 535,370.00 |
| May 01 2024 | 0.00000293 | -0.00000047 | -13.82% | 0.00000303 | 0.00000369 | 0.00000274 | 701,220.00 |
| Apr 30 2024 | 0.00000340 | 0.00000077 | 29.28% | 0.00000274 | 0.00000366 | 0.00000268 | 599,292.00 |
| Apr 29 2024 | 0.00000263 | -0.00000100 | -27.10% | 0.00000270 | 0.00000368 | 0.00000258 | 610,390.00 |
| Apr 28 2024 | 0.00000369 | 0.00000069 | 23.00% | 0.00000316 | 0.00000369 | 0.00000256 | 644,904.00 |
| Apr 27 2024 | 0.00000300 | -0.00000023 | -7.12% | 0.00000325 | 0.00000354 | 0.00000259 | 596,012.00 |
| Apr 26 2024 | 0.00000323 | -0.00000043 | -11.75% | 0.00000320 | 0.00000369 | 0.00000264 | 514,097.00 |
| Apr 25 2024 | 0.00000366 | 0.00000018 | 5.17% | 0.00000262 | 0.00000366 | 0.00000259 | 652,862.00 |
| Apr 24 2024 | 0.00000348 | -0.00000019 | -5.18% | 0.00000257 | 0.00000360 | 0.00000256 | 721,514.00 |
| Apr 23 2024 | 0.00000367 | -0.00000017 | -4.43% | 0.00000290 | 0.00000377 | 0.00000254 | 563,406.00 |
| Apr 22 2024 | 0.00000384 | 0.00000030 | 8.47% | 0.00000318 | 0.00000389 | 0.00000256 | 412,369.00 |
| Apr 21 2024 | 0.00000354 | -0.00000039 | -9.92% | 0.00000263 | 0.00000388 | 0.00000256 | 613,890.00 |
| Apr 20 2024 | 0.00000393 | 0.00000091 | 30.13% | 0.00000304 | 0.00000393 | 0.00000258 | 535,614.00 |
| Apr 19 2024 | 0.00000302 | -0.00000044 | -12.72% | 0.00000282 | 0.00000397 | 0.00000259 | 566,130.00 |
| Apr 18 2024 | 0.00000346 | 0.00000053 | 18.09% | 0.00000272 | 0.00000397 | 0.00000255 | 462,252.00 |
| Apr 17 2024 | 0.00000293 | -0.00000057 | -16.29% | 0.00000363 | 0.00000395 | 0.00000262 | 575,486.00 |
| Apr 16 2024 | 0.00000350 | 0.00000088 | 33.59% | 0.00000277 | 0.00000395 | 0.00000259 | 597,058.00 |
| Apr 15 2024 | 0.00000262 | -0.00000047 | -15.21% | 0.00000310 | 0.00000387 | 0.00000259 | 490,089.00 |
| Apr 14 2024 | 0.00000309 | -0.00000005 | -1.59% | 0.00000290 | 0.00000396 | 0.00000271 | 604,015.00 |
| Apr 13 2024 | 0.00000314 | 0.00000029 | 10.18% | 0.00000332 | 0.00000395 | 0.00000254 | 658,593.00 |
| Apr 12 2024 | 0.00000285 | -0.00000071 | -19.94% | 0.00000255 | 0.00000380 | 0.00000255 | 665,543.00 |
| Apr 11 2024 | 0.00000356 | -0.00000025 | -6.56% | 0.00000335 | 0.00000390 | 0.00000258 | 520,624.00 |
| Apr 10 2024 | 0.00000381 | -0.00000007 | -1.80% | 0.00000395 | 0.00000395 | 0.00000255 | 604,682.00 |
| Apr 09 2024 | 0.00000388 | 0.00000017 | 4.58% | 0.00000268 | 0.00000393 | 0.00000255 | 605,661.00 |
| Apr 08 2024 | 0.00000371 | 0.00000074 | 24.92% | 0.00000255 | 0.00000393 | 0.00000254 | 525,161.00 |
| Apr 07 2024 | 0.00000297 | 0.00000022 | 8.00% | 0.00000260 | 0.00000396 | 0.00000258 | 640,984.00 |
| Apr 06 2024 | 0.00000275 | -0.00000091 | -24.86% | 0.00000362 | 0.00000393 | 0.00000255 | 481,180.00 |
| Apr 05 2024 | 0.00000366 | 0.00000049 | 15.46% | 0.00000289 | 0.00000394 | 0.00000257 | 640,129.00 |
| Apr 04 2024 | 0.00000317 | 0.00000059 | 22.87% | 0.00000373 | 0.00000383 | 0.00000254 | 587,276.00 |
| Apr 03 2024 | 0.00000258 | -0.00000021 | -7.53% | 0.00000324 | 0.00000371 | 0.00000258 | 592,638.00 |
| Apr 02 2024 | 0.00000279 | -0.00000075 | -21.19% | 0.00000397 | 0.00000397 | 0.00000255 | 577,416.00 |
| Apr 01 2024 | 0.00000354 | 0.00000066 | 22.92% | 0.00000281 | 0.00000397 | 0.00000258 | 644,890.00 |
| Mar 31 2024 | 0.00000288 | 0.00000007 | 2.49% | 0.00000333 | 0.00000392 | 0.00000258 | 614,818.00 |
| Mar 30 2024 | 0.00000281 | 0.00000002 | 0.72% | 0.00000384 | 0.00000391 | 0.00000258 | 710,115.00 |
