CAVE Historical USD Price
Daily close · Feb 3, 2022 → Feb 7, 2023Daily price history
Jan 9, 2023 → Feb 7, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-07 | $0.08166913 | $0.08185336 | $0.08001317 | $0.0807313 | $9,287.16 |
| 2023-02-06 | $0.08613773 | $0.08624597 | $0.08154188 | $0.08166913 | $9,441.26 |
| 2023-02-05 | $0.08763503 | $0.08764718 | $0.08613521 | $0.08613773 | $5,278.06 |
| 2023-02-04 | $0.09076079 | $0.09139454 | $0.08758822 | $0.08763503 | $8,988.70 |
| 2023-02-03 | $0.093507 | $0.09532816 | $0.09002963 | $0.0907611 | $10,538.98 |
| 2023-02-02 | $0.09551041 | $0.09613988 | $0.093507 | $0.093507 | $2,456.68 |
| 2023-02-01 | $0.0954823 | $0.09611141 | $0.09530074 | $0.09551041 | $617.25 |
| 2023-01-31 | $0.09636509 | $0.09636509 | $0.09427808 | $0.0954823 | $4,434.22 |
| 2023-01-30 | $0.09705108 | $0.09705108 | $0.09636509 | $0.09636509 | $1,298.53 |
| 2023-01-29 | $0.09734719 | $0.09734719 | $0.09674175 | $0.09705108 | $2,791.44 |
| 2023-01-28 | $0.09803078 | $0.09803078 | $0.09733838 | $0.09734719 | $386.00 |
| 2023-01-27 | $0.09651505 | $0.09876292 | $0.09651497 | $0.09803078 | $7,055.46 |
| 2023-01-26 | $0.10942814 | $0.10942814 | $0.09012057 | $0.09651505 | $36,801.50 |
| 2023-01-25 | $0.11020618 | $0.11020781 | $0.10932423 | $0.10942814 | $580.61 |
| 2023-01-24 | $0.11110214 | $0.11117455 | $0.11020618 | $0.11020618 | $1,095.89 |
| 2023-01-23 | $0.11087803 | $0.1112016 | $0.1103547 | $0.11110214 | $1,351.02 |
| 2023-01-22 | $0.11043169 | $0.11112013 | $0.10904904 | $0.11087803 | $8,249.58 |
| 2023-01-21 | $0.11067763 | $0.11099471 | $0.10921139 | $0.11043169 | $2,798.62 |
| 2023-01-20 | $0.11000863 | $0.11069631 | $0.10962718 | $0.11067763 | $12,962.66 |
| 2023-01-19 | $0.1087185 | $0.11001705 | $0.10860528 | $0.11000863 | $1,954.00 |
| 2023-01-18 | $0.10903159 | $0.11087978 | $0.10865339 | $0.10865339 | $3,919.90 |
| 2023-01-17 | $0.10918218 | $0.11091951 | $0.1088752 | $0.10903159 | $11,687.35 |
| 2023-01-16 | $0.10880141 | $0.10939862 | $0.1086236 | $0.10918218 | $2,534.82 |
| 2023-01-15 | $0.1114417 | $0.11150345 | $0.10880141 | $0.10880141 | $5,525.81 |
| 2023-01-14 | $0.11465846 | $0.11519564 | $0.1114417 | $0.1114417 | $6,744.05 |
| 2023-01-13 | $0.1143893 | $0.11719341 | $0.11424572 | $0.11465846 | $13,430.32 |
| 2023-01-12 | $0.10056673 | $0.1143893 | $0.09970238 | $0.1143893 | $24,894.15 |
| 2023-01-11 | $0.09539712 | $0.1006937 | $0.09519316 | $0.10056673 | $9,207.61 |
| 2023-01-10 | $0.0936645 | $0.09610961 | $0.093104 | $0.09539712 | $6,881.98 |
| 2023-01-09 | $0.09225239 | $0.0936645 | $0.09220111 | $0.0936645 | $3,633.15 |