CurrencyBeacon logo}}

Crypto Rate Dashboard

CyberVein Price Chart

CVT/USD
$0.000137
-27.78%

CVT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-04-17 $0.01280822 $0.01341909 $0.01205821 $0.0129721 $201,941.21
2019-04-16 $0.01157802 $0.01289971 $0.0115377 $0.01268408 $110,609.81
2019-04-15 $0.01215016 $0.0122408 $0.01152887 $0.01157203 $207,568.91
2019-04-14 $0.01192641 $0.01228461 $0.01170125 $0.01217035 $57,687.44
2019-04-13 $0.01205171 $0.01237419 $0.01183348 $0.01192904 $74,422.63
2019-04-12 $0.01232664 $0.01270877 $0.0114026 $0.01206311 $197,797.10
2019-04-11 $0.01390301 $0.01455897 $0.01068085 $0.01232775 $547,605.42
2019-04-10 $0.01511504 $0.01594707 $0.01375988 $0.01391094 $291,340.18
2019-04-08 $0.01473775 $0.01561343 $0.01202992 $0.01442985 $287,384.50
2019-04-07 $0.01339196 $0.01525988 $0.01294691 $0.01473359 $339,962.76
2019-04-06 $0.01333545 $0.0141147 $0.0127182 $0.01339835 $142,354.38
2019-04-05 $0.01377739 $0.01478664 $0.0127035 $0.01333493 $166,962.52
2019-04-04 $0.01583857 $0.01782876 $0.01322075 $0.01377869 $345,636.96
2019-04-03 $0.01579443 $0.01835687 $0.01477986 $0.01723529 $560,612.49
2019-04-02 $0.01520794 $0.01753852 $0.01412866 $0.0157963 $359,215.17
2019-04-01 $0.01304842 $0.01539795 $0.01300253 $0.0152229 $272,732.60
2019-03-31 $0.01671519 $0.01678137 $0.01298551 $0.01305241 $327,202.42
2019-03-30 $0.01805763 $0.01902252 $0.01654147 $0.01674111 $235,420.00
2019-03-29 $0.01745079 $0.01833308 $0.01733478 $0.01806015 $280,468.49
2019-03-28 $0.01828308 $0.01853438 $0.01698866 $0.01745122 $399,655.19
2019-03-27 $0.01862019 $0.01912948 $0.01669149 $0.01828392 $286,660.61
2019-03-26 $0.0236941 $0.02402752 $0.0149665 $0.01866927 $650,066.92
2019-03-25 $0.01850299 $0.02585881 $0.01847729 $0.02369702 $1.15M
2019-03-24 $0.01360421 $0.01907422 $0.01312006 $0.01848211 $668,077.58
2019-03-23 $0.01122164 $0.01389072 $0.01083894 $0.0136585 $283,122.12
2019-03-22 $0.009424 $0.01153086 $0.00809246 $0.01122166 $263,278.24
2019-03-21 $0.00825791 $0.01042756 $0.00820076 $0.00915321 $255,610.58
2019-03-20 $0.00726865 $0.00842922 $0.00696897 $0.00823853 $255,571.43
2019-03-19 $0.00658115 $0.00730741 $0.00656731 $0.00726791 $154,789.51
2019-03-18 $0.00664996 $0.00686899 $0.00649283 $0.00658166 $102,649.66