CVNT Historical USD Price
Daily close · Mar 9, 2023 → Mar 11, 2024Daily price history
Feb 11, 2024 → Mar 11, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-03-11 | $0.9334 | $0.9334 | $0.9334 | $0.9334 | $28,777.55 |
| 2024-03-10 | $0.9334 | $0.9334 | $0.9334 | $0.9334 | $28,777.55 |
| 2024-03-09 | $0.9334 | $0.9334 | $0.9334 | $0.9334 | $28,777.55 |
| 2024-03-08 | $0.9334 | $0.9334 | $0.9334 | $0.9334 | $28,777.55 |
| 2024-03-07 | $0.9334 | $0.9334 | $0.9334 | $0.9334 | $28,777.55 |
| 2024-03-06 | $0.9334 | $0.9334 | $0.9334 | $0.9334 | $28,777.55 |
| 2024-03-05 | $0.9334 | $0.9334 | $0.9334 | $0.9334 | $28,777.55 |
| 2024-03-04 | $0.8571 | $0.9979 | $0.8563 | $0.9334 | $28,777.55 |
| 2024-03-03 | $0.8171 | $0.8617 | $0.8133 | $0.8567 | $26,743.24 |
| 2024-03-02 | $0.8231 | $0.829 | $0.8123 | $0.8183 | $26,016.51 |
| 2024-03-01 | $0.804 | $0.829 | $0.7967 | $0.8261 | $26,745.16 |
| 2024-02-29 | $0.8107 | $0.8193 | $0.7968 | $0.804 | $26,169.85 |
| 2024-02-28 | $0.8063 | $0.8191 | $0.799 | $0.8126 | $26,173.85 |
| 2024-02-27 | $0.8131 | $0.823 | $0.7357 | $0.81 | $26,427.97 |
| 2024-02-26 | $0.7956 | $0.8215 | $0.7927 | $0.8055 | $26,714.96 |
| 2024-02-25 | $0.823 | $0.8233 | $0.793 | $0.794 | $25,522.80 |
| 2024-02-24 | $0.8218 | $0.8233 | $0.8217 | $0.8224 | $26,310.17 |
| 2024-02-23 | $0.8231 | $0.8233 | $0.8217 | $0.8226 | $26,271.51 |
| 2024-02-22 | $0.8227 | $0.8233 | $0.8211 | $0.8223 | $26,290.80 |
| 2024-02-21 | $0.8201 | $0.8233 | $0.8167 | $0.8228 | $26,211.69 |
| 2024-02-20 | $0.7924 | $0.821 | $0.782 | $0.821 | $26,816.06 |
| 2024-02-19 | $0.8164 | $0.8233 | $0.7596 | $0.7952 | $26,372.66 |
| 2024-02-18 | $0.8015 | $0.8209 | $0.7827 | $0.8179 | $27,303.14 |
| 2024-02-17 | $0.7273 | $0.8094 | $0.7262 | $0.8019 | $27,746.17 |
| 2024-02-16 | $0.7281 | $0.7287 | $0.7262 | $0.7273 | $26,121.63 |
| 2024-02-15 | $0.7277 | $0.7288 | $0.7262 | $0.7274 | $26,244.98 |
| 2024-02-14 | $0.7324 | $0.7336 | $0.7262 | $0.7283 | $26,301.36 |
| 2024-02-13 | $0.736 | $0.7373 | $0.7262 | $0.7319 | $26,289.28 |
| 2024-02-12 | $0.7707 | $0.7721 | $0.7262 | $0.7369 | $26,208.56 |
| 2024-02-11 | $0.7932 | $0.8031 | $0.7635 | $0.7724 | $26,126.04 |