CVTX Historical USD Price
Daily close · Feb 12, 2023 → Feb 15, 2024Daily price history
Jan 17, 2024 → Feb 15, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-02-15 | $0.07741842 | $0.07815222 | $0.075085 | $0.07646733 | $677,714.42 |
| 2024-02-14 | $0.07585273 | $0.07873306 | $0.0752375 | $0.07750667 | $672,296.60 |
| 2024-02-13 | $0.08125 | $0.081325 | $0.07379958 | $0.07577636 | $843,220.41 |
| 2024-02-12 | $0.08073087 | $0.08297 | $0.07959571 | $0.08089905 | $706,454.79 |
| 2024-02-11 | $0.08036609 | $0.0821 | $0.08024361 | $0.08075826 | $675,659.43 |
| 2024-02-10 | $0.082035 | $0.08319895 | $0.08027043 | $0.08027043 | $708,015.88 |
| 2024-02-09 | $0.07902231 | $0.08314 | $0.07820208 | $0.081985 | $691,481.68 |
| 2024-02-08 | $0.07424 | $0.07972607 | $0.07424 | $0.07899 | $604,181.22 |
| 2024-02-07 | $0.07403692 | $0.07619222 | $0.072695 | $0.074135 | $403,146.82 |
| 2024-02-06 | $0.07707091 | $0.07767936 | $0.07343 | $0.07375615 | $227,627.17 |
| 2024-02-05 | $0.07688421 | $0.07879375 | $0.07457667 | $0.07708 | $2.99M |
| 2024-02-04 | $0.078452 | $0.078452 | $0.07483786 | $0.07687722 | $2.68M |
| 2024-02-03 | $0.07665519 | $0.07797259 | $0.07433 | $0.07697591 | $24,851.64 |
| 2024-02-02 | $0.07814188 | $0.07828 | $0.07631043 | $0.07665074 | $1.85M |
| 2024-02-01 | $0.07333286 | $0.077935 | $0.07332286 | $0.07705412 | $44,286.42 |
| 2024-01-31 | $0.079164 | $0.08211929 | $0.07315 | $0.07335167 | $386,725.65 |
| 2024-01-30 | $0.07762 | $0.07975938 | $0.07492 | $0.07931 | $50,225.14 |
| 2024-01-29 | $0.08303536 | $0.08490211 | $0.07657 | $0.07762 | $405,155.58 |
| 2024-01-28 | $0.07708852 | $0.08555 | $0.07708829 | $0.083115 | $410,562.14 |
| 2024-01-27 | $0.07703053 | $0.08165474 | $0.07689421 | $0.07709185 | $233,179.94 |
| 2024-01-26 | $0.0790745 | $0.079629 | $0.07611 | $0.07705368 | $269,314.41 |
| 2024-01-25 | $0.08110333 | $0.081555 | $0.07727364 | $0.0790795 | $130,509.88 |
| 2024-01-24 | $0.07927 | $0.08595 | $0.075085 | $0.081185 | $263,289.57 |
| 2024-01-23 | $0.08056364 | $0.08557368 | $0.07925692 | $0.07926769 | $238,729.75 |
| 2024-01-22 | $0.08454824 | $0.08454824 | $0.079895 | $0.08056 | $567,500.85 |
| 2024-01-21 | $0.08459563 | $0.08668 | $0.08313421 | $0.08457176 | $590,412.74 |
| 2024-01-20 | $0.08374615 | $0.08571708 | $0.08327139 | $0.084604 | $584,035.58 |
| 2024-01-19 | $0.08173088 | $0.08655 | $0.08094921 | $0.08357385 | $767,287.05 |
| 2024-01-18 | $0.08169929 | $0.08338667 | $0.08125308 | $0.08195756 | $383,949.31 |
| 2024-01-17 | $0.07540273 | $0.085321 | $0.07525 | $0.08170821 | $338,515.97 |