CurrencyBeacon logo}}

Crypto Rate Dashboard

Content Value Network Price Chart

CVNT/USD
$0.9334
0.00%

CVNT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2020-01-15 $0.0048644 $0.00512944 $0.00465667 $0.0051083 $448,071.45
2020-01-14 $0.00456259 $0.00504786 $0.00456259 $0.00487806 $429,745.05
2020-01-13 $0.00459352 $0.00460844 $0.00449801 $0.00457603 $413,799.31
2020-01-12 $0.00444186 $0.0046757 $0.00442453 $0.00459054 $388,929.29
2020-01-11 $0.00443701 $0.00459941 $0.00437232 $0.00447876 $399,708.67
2020-01-10 $0.00430405 $0.00443746 $0.00412464 $0.00443746 $382,185.91
2020-01-09 $0.00447811 $0.00456977 $0.00422463 $0.00431338 $389,013.49
2020-01-08 $0.00475448 $0.00489546 $0.00436343 $0.00448061 $374,972.26
2020-01-07 $0.00482366 $0.00491023 $0.0044765 $0.0047787 $444,357.80
2020-01-06 $0.00465085 $0.00482744 $0.00463813 $0.00482451 $349,531.12
2020-01-05 $0.00469109 $0.00484196 $0.00464256 $0.00466253 $376,404.68
2020-01-04 $0.00471745 $0.0047596 $0.00448765 $0.00467468 $456,523.52
2020-01-03 $0.00489785 $0.00498626 $0.00467286 $0.00472089 $474,190.38
2020-01-02 $0.0052004 $0.00522087 $0.00483187 $0.00491708 $472,830.07
2020-01-01 $0.00482426 $0.00526495 $0.00481006 $0.00519006 $464,732.20
2019-12-31 $0.00448564 $0.00487251 $0.0044267 $0.00484392 $470,221.82
2019-12-30 $0.00465721 $0.00465721 $0.00448193 $0.00450651 $449,119.01
2019-12-29 $0.00466729 $0.00477193 $0.00459366 $0.00465913 $405,735.20
2019-12-28 $0.00469096 $0.0047845 $0.00454477 $0.00463012 $464,864.50
2019-12-27 $0.00479664 $0.00489395 $0.00441732 $0.0046851 $438,561.00
2019-12-26 $0.00448253 $0.00503098 $0.00442251 $0.00478036 $491,207.96
2019-12-25 $0.00453556 $0.00458062 $0.00444077 $0.00445618 $413,972.15
2019-12-24 $0.00455127 $0.00462286 $0.00450694 $0.00452553 $413,286.85
2019-12-23 $0.00522926 $0.00528216 $0.00453534 $0.00455186 $406,755.72
2019-12-22 $0.00506971 $0.00524075 $0.00491011 $0.00521173 $463,771.11
2019-12-21 $0.0050789 $0.00513118 $0.00492607 $0.00506857 $419,813.82
2019-12-20 $0.00479113 $0.00516789 $0.00470919 $0.00506931 $482,732.68
2019-12-19 $0.00510672 $0.00521937 $0.00467347 $0.00482373 $510,354.03
2019-12-18 $0.00470724 $0.00512679 $0.00430111 $0.0050958 $588,700.72
2019-12-17 $0.00426635 $0.00645791 $0.00414515 $0.00471324 $897,081.98