CVCOIN Historical USD Price
Daily close · Feb 28, 2021 → Feb 28, 2022Daily price history
Jan 30, 2022 → Feb 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-02-28 | $0.10289348 | $0.11712415 | $0.10237923 | $0.1163457 | $70,268.70 |
| 2022-02-27 | $0.10631151 | $0.10796004 | $0.10202971 | $0.10288218 | $62,137.21 |
| 2022-02-26 | $0.10664234 | $0.10810522 | $0.10529561 | $0.10628173 | $64,190.42 |
| 2022-02-25 | $0.10420774 | $0.10761964 | $0.10365734 | $0.10663971 | $64,406.62 |
| 2022-02-24 | $0.1013454 | $0.10571333 | $0.09389146 | $0.10423011 | $62,951.31 |
| 2022-02-23 | $0.1040236 | $0.10642192 | $0.10115314 | $0.10144928 | $61,271.79 |
| 2022-02-22 | $0.10085292 | $0.10427199 | $0.09925748 | $0.10412436 | $62,887.44 |
| 2022-02-21 | $0.11023357 | $0.11063938 | $0.10065232 | $0.10083324 | $60,899.72 |
| 2022-02-20 | $0.08901324 | $0.14584918 | $0.08901324 | $0.11029804 | $102,741.94 |
| 2022-02-19 | $0.07312621 | $0.08903479 | $0.07312621 | $0.08903479 | $31,922.69 |
| 2022-02-18 | $0.06502863 | $0.08044635 | $0.06151973 | $0.07312621 | $13,164.85 |
| 2022-02-17 | $0.07462365 | $0.07490456 | $0.06467201 | $0.0654537 | $4,380.42 |
| 2022-02-16 | $0.07153967 | $0.07534181 | $0.07047963 | $0.07465537 | $6,347.75 |
| 2022-02-15 | $0.07283659 | $0.07676358 | $0.07016569 | $0.07163452 | $5,048.17 |
| 2022-02-14 | $0.07543544 | $0.07551105 | $0.06554879 | $0.07283968 | $13,665.66 |
| 2022-02-13 | $0.07895355 | $0.08055899 | $0.07252153 | $0.07560446 | $9,336.94 |
| 2022-02-12 | $0.07421119 | $0.09126809 | $0.06985564 | $0.07896366 | $29,707.56 |
| 2022-02-11 | $0.06835238 | $0.0795835 | $0.06669444 | $0.07419253 | $36,359.41 |
| 2022-02-10 | $0.05763648 | $0.08053239 | $0.05684005 | $0.06878337 | $21,249.55 |
| 2022-02-09 | $0.05993513 | $0.06046857 | $0.05546348 | $0.05763149 | $4,239.32 |
| 2022-02-08 | $0.06317727 | $0.06680685 | $0.05273046 | $0.05996525 | $10,424.90 |
| 2022-02-07 | $0.06020531 | $0.07120312 | $0.05993924 | $0.06314155 | $37,856.83 |
| 2022-02-06 | $0.06151989 | $0.06289131 | $0.05382787 | $0.06020531 | $2,952.24 |
| 2022-02-05 | $0.06888302 | $0.06895839 | $0.05406714 | $0.06153445 | $8,952.07 |
| 2022-02-04 | $0.05808595 | $0.07020601 | $0.05246364 | $0.06889086 | $8,453.26 |
| 2022-02-03 | $0.05947017 | $0.0621855 | $0.0530695 | $0.05756663 | $4,750.21 |
| 2022-02-02 | $0.06314435 | $0.06531443 | $0.05933929 | $0.0594339 | $1,781.49 |
| 2022-02-01 | $0.06212399 | $0.07004355 | $0.06130752 | $0.06315084 | $3,867.71 |
| 2022-01-31 | $0.06095685 | $0.06749239 | $0.05878628 | $0.06258886 | $2,578.66 |
| 2022-01-30 | $0.06355977 | $0.06521905 | $0.05454609 | $0.06096177 | $9,654.71 |