CVC Historical USD Price
Daily close · Jul 17, 2017 → Jul 16, 2018Daily price history
Jun 17, 2018 → Jul 16, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-07-16 | $0.171833 | $0.187112 | $0.168857 | $0.184728 | $4.94M |
| 2018-07-15 | $0.165511 | $0.174667 | $0.164618 | $0.171444 | $3.65M |
| 2018-07-14 | $0.170231 | $0.171987 | $0.161488 | $0.165704 | $3.97M |
| 2018-07-13 | $0.173708 | $0.176736 | $0.168463 | $0.170567 | $4.17M |
| 2018-07-12 | $0.181729 | $0.193083 | $0.165958 | $0.171559 | $5.47M |
| 2018-07-11 | $0.173599 | $0.181534 | $0.172291 | $0.181534 | $4.51M |
| 2018-07-10 | $0.200793 | $0.200793 | $0.173525 | $0.173525 | $4.64M |
| 2018-07-09 | $0.198487 | $0.21102 | $0.192754 | $0.201015 | $5.68M |
| 2018-07-08 | $0.20296 | $0.208622 | $0.198142 | $0.198142 | $4.58M |
| 2018-07-07 | $0.202707 | $0.203773 | $0.193872 | $0.202966 | $5.24M |
| 2018-07-06 | $0.202304 | $0.20846 | $0.195671 | $0.202974 | $5.64M |
| 2018-07-05 | $0.205599 | $0.214183 | $0.199156 | $0.202157 | $5.76M |
| 2018-07-04 | $0.193737 | $0.212303 | $0.189129 | $0.205174 | $6.02M |
| 2018-07-03 | $0.203507 | $0.205779 | $0.191471 | $0.192493 | $5.32M |
| 2018-07-02 | $0.18607 | $0.204124 | $0.18374 | $0.204008 | $5.81M |
| 2018-07-01 | $0.182918 | $0.186838 | $0.175159 | $0.186208 | $4.32M |
| 2018-06-30 | $0.169638 | $0.186176 | $0.169638 | $0.182918 | $4.61M |
| 2018-06-29 | $0.160111 | $0.171283 | $0.154841 | $0.168924 | $4.87M |
| 2018-06-28 | $0.176631 | $0.177536 | $0.159828 | $0.160557 | $4.03M |
| 2018-06-27 | $0.176037 | $0.182404 | $0.165633 | $0.176721 | $5.80M |
| 2018-06-26 | $0.176104 | $0.196408 | $0.176104 | $0.176129 | $7.97M |
| 2018-06-25 | $0.164578 | $0.198988 | $0.161259 | $0.176066 | $6.75M |
| 2018-06-24 | $0.173755 | $0.173755 | $0.153889 | $0.164667 | $5.23M |
| 2018-06-23 | $0.176559 | $0.19057 | $0.169501 | $0.17347 | $5.34M |
| 2018-06-22 | $0.198221 | $0.198291 | $0.167341 | $0.175823 | $5.53M |
| 2018-06-21 | $0.204368 | $0.205144 | $0.19757 | $0.198363 | $5.21M |
| 2018-06-20 | $0.210205 | $0.210523 | $0.198855 | $0.20462 | $5.41M |
| 2018-06-19 | $0.202966 | $0.210142 | $0.200452 | $0.210142 | $5.12M |
| 2018-06-18 | $0.19912 | $0.207504 | $0.192842 | $0.20281 | $4.71M |
| 2018-06-17 | $0.203169 | $0.205202 | $0.19911 | $0.199337 | $4.69M |