CVNT Historical USD Price
Daily close · Jan 9, 2019 → Jan 15, 2020Daily price history
Dec 17, 2019 → Jan 15, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-01-15 | $0.0048644 | $0.00512944 | $0.00465667 | $0.0051083 | $448,071.45 |
| 2020-01-14 | $0.00456259 | $0.00504786 | $0.00456259 | $0.00487806 | $429,745.05 |
| 2020-01-13 | $0.00459352 | $0.00460844 | $0.00449801 | $0.00457603 | $413,799.31 |
| 2020-01-12 | $0.00444186 | $0.0046757 | $0.00442453 | $0.00459054 | $388,929.29 |
| 2020-01-11 | $0.00443701 | $0.00459941 | $0.00437232 | $0.00447876 | $399,708.67 |
| 2020-01-10 | $0.00430405 | $0.00443746 | $0.00412464 | $0.00443746 | $382,185.91 |
| 2020-01-09 | $0.00447811 | $0.00456977 | $0.00422463 | $0.00431338 | $389,013.49 |
| 2020-01-08 | $0.00475448 | $0.00489546 | $0.00436343 | $0.00448061 | $374,972.26 |
| 2020-01-07 | $0.00482366 | $0.00491023 | $0.0044765 | $0.0047787 | $444,357.80 |
| 2020-01-06 | $0.00465085 | $0.00482744 | $0.00463813 | $0.00482451 | $349,531.12 |
| 2020-01-05 | $0.00469109 | $0.00484196 | $0.00464256 | $0.00466253 | $376,404.68 |
| 2020-01-04 | $0.00471745 | $0.0047596 | $0.00448765 | $0.00467468 | $456,523.52 |
| 2020-01-03 | $0.00489785 | $0.00498626 | $0.00467286 | $0.00472089 | $474,190.38 |
| 2020-01-02 | $0.0052004 | $0.00522087 | $0.00483187 | $0.00491708 | $472,830.07 |
| 2020-01-01 | $0.00482426 | $0.00526495 | $0.00481006 | $0.00519006 | $464,732.20 |
| 2019-12-31 | $0.00448564 | $0.00487251 | $0.0044267 | $0.00484392 | $470,221.82 |
| 2019-12-30 | $0.00465721 | $0.00465721 | $0.00448193 | $0.00450651 | $449,119.01 |
| 2019-12-29 | $0.00466729 | $0.00477193 | $0.00459366 | $0.00465913 | $405,735.20 |
| 2019-12-28 | $0.00469096 | $0.0047845 | $0.00454477 | $0.00463012 | $464,864.50 |
| 2019-12-27 | $0.00479664 | $0.00489395 | $0.00441732 | $0.0046851 | $438,561.00 |
| 2019-12-26 | $0.00448253 | $0.00503098 | $0.00442251 | $0.00478036 | $491,207.96 |
| 2019-12-25 | $0.00453556 | $0.00458062 | $0.00444077 | $0.00445618 | $413,972.15 |
| 2019-12-24 | $0.00455127 | $0.00462286 | $0.00450694 | $0.00452553 | $413,286.85 |
| 2019-12-23 | $0.00522926 | $0.00528216 | $0.00453534 | $0.00455186 | $406,755.72 |
| 2019-12-22 | $0.00506971 | $0.00524075 | $0.00491011 | $0.00521173 | $463,771.11 |
| 2019-12-21 | $0.0050789 | $0.00513118 | $0.00492607 | $0.00506857 | $419,813.82 |
| 2019-12-20 | $0.00479113 | $0.00516789 | $0.00470919 | $0.00506931 | $482,732.68 |
| 2019-12-19 | $0.00510672 | $0.00521937 | $0.00467347 | $0.00482373 | $510,354.03 |
| 2019-12-18 | $0.00470724 | $0.00512679 | $0.00430111 | $0.0050958 | $588,700.72 |
| 2019-12-17 | $0.00426635 | $0.00645791 | $0.00414515 | $0.00471324 | $897,081.98 |