CVCoin Price Chart - CurrencyBeacon

CVCOIN Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2018-07-17	$0.802139	$1.01	$0.745163	$0.989212	$58,412.00
2018-07-16	$0.741541	$0.874091	$0.741541	$0.802518	$30,674.00
2018-07-15	$0.680773	$0.777019	$0.679283	$0.741288	$18,093.00
2018-07-14	$0.692454	$0.702129	$0.674316	$0.680913	$3,943.00
2018-07-13	$0.627124	$0.709181	$0.599679	$0.693999	$26,960.00
2018-07-12	$0.639771	$0.661661	$0.582586	$0.624471	$13,909.00
2018-07-11	$0.619384	$0.657965	$0.560944	$0.641837	$15,513.00
2018-07-10	$0.675921	$0.735374	$0.619053	$0.619106	$4,929.00
2018-07-09	$0.671031	$0.75895	$0.669227	$0.683709	$26,888.00
2018-07-08	$0.644173	$0.677988	$0.641263	$0.670877	$33,011.00
2018-07-07	$0.614638	$0.644525	$0.611673	$0.644525	$55,740.00
2018-07-06	$0.69076	$0.69076	$0.60769	$0.615502	$28,480.00
2018-07-05	$0.608339	$0.709356	$0.589041	$0.691247	$31,370.00
2018-07-04	$0.592679	$0.612688	$0.547667	$0.607059	$26,016.00
2018-07-03	$0.647729	$0.672303	$0.589867	$0.592336	$22,936.00
2018-07-02	$0.638294	$0.683348	$0.620224	$0.649366	$28,206.00
2018-07-01	$0.729179	$0.729877	$0.586069	$0.639039	$23,850.00
2018-06-30	$0.686909	$0.774309	$0.576015	$0.729248	$97,022.00
2018-06-29	$0.772857	$0.776637	$0.550891	$0.686081	$80,292.00
2018-06-28	$1.47	$1.47	$0.753697	$0.772406	$164,678.00
2018-06-27	$0.785265	$1.47	$0.698779	$1.47	$190,286.00
2018-06-26	$0.688317	$0.801572	$0.671774	$0.785889	$109,671.00
2018-06-25	$0.687094	$0.702693	$0.44685	$0.688213	$144,073.00
2018-06-24	$0.710078	$0.710336	$0.416361	$0.687864	$111,991.00
2018-06-23	$0.773481	$0.786695	$0.698666	$0.710509	$120,668.00
2018-06-22	$0.820276	$0.84236	$0.644049	$0.773596	$209,262.00
2018-06-21	$0.866527	$0.870116	$0.726798	$0.820916	$262,142.00
2018-06-20	$0.795577	$0.867691	$0.660004	$0.866361	$208,868.00
2018-06-19	$0.67872	$0.861043	$0.494057	$0.795229	$207,202.00
2018-06-18	$0.648152	$0.70446	$0.458057	$0.67887	$100,446.00