CCV2 Historical USD Price
Daily close · Mar 9, 2022 → Mar 13, 2023Daily price history
Feb 12, 2023 → Mar 13, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-13 | $0.40456314 | $0.41445275 | $0.37724017 | $0.39418242 | $19,756.26 |
| 2023-03-12 | $0.34378989 | $0.40507751 | $0.34378989 | $0.40390281 | $19,044.69 |
| 2023-03-11 | $0.35792542 | $0.37211229 | $0.33452559 | $0.3440191 | $16,200.20 |
| 2023-03-10 | $0.35565384 | $0.36050923 | $0.35473559 | $0.35760679 | $17,788.43 |
| 2023-03-09 | $0.34252965 | $0.34520369 | $0.31745267 | $0.32142 | $15,449.84 |
| 2023-03-08 | $0.34900765 | $0.35046422 | $0.34275295 | $0.34279068 | $16,477.08 |
| 2023-03-07 | $0.35004637 | $0.35298499 | $0.34532614 | $0.34910045 | $16,780.37 |
| 2023-03-06 | $0.35002706 | $0.35301254 | $0.34831639 | $0.35016394 | $16,831.49 |
| 2023-03-05 | $0.35003557 | $0.35432666 | $0.34907505 | $0.3500697 | $16,826.96 |
| 2023-03-04 | $0.35060961 | $0.35193329 | $0.34708241 | $0.34992977 | $16,820.23 |
| 2023-03-03 | $0.36814745 | $0.36825247 | $0.34737401 | $0.35051896 | $16,848.56 |
| 2023-03-02 | $0.40342517 | $0.40354581 | $0.36256107 | $0.36804983 | $17,691.22 |
| 2023-03-01 | $0.36185219 | $0.40680645 | $0.35762561 | $0.40347909 | $19,741.61 |
| 2023-02-28 | $0.39536129 | $0.39702378 | $0.358755 | $0.36081414 | $17,949.68 |
| 2023-02-27 | $0.43933521 | $0.48200985 | $0.37405082 | $0.39541215 | $25,789.70 |
| 2023-02-26 | $0.42679908 | $0.44106572 | $0.42547182 | $0.43910625 | $18,945.71 |
| 2023-02-25 | $0.4307543 | $0.46692318 | $0.4196555 | $0.42674733 | $18,891.10 |
| 2023-02-24 | $0.47484223 | $0.48242663 | $0.4247336 | $0.43098165 | $19,037.17 |
| 2023-02-23 | $0.4709935 | $0.48944393 | $0.4365603 | $0.47495722 | $20,441.04 |
| 2023-02-22 | $0.46785446 | $0.4734415 | $0.42264025 | $0.47113364 | $20,913.62 |
| 2023-02-21 | $0.51573125 | $0.54792444 | $0.43692031 | $0.46811635 | $24,806.67 |
| 2023-02-20 | $0.54625165 | $0.56542936 | $0.5033565 | $0.51524225 | $20,933.28 |
| 2023-02-19 | $0.55002788 | $0.55642637 | $0.50748642 | $0.546458 | $20,312.45 |
| 2023-02-18 | $0.55336175 | $0.56471129 | $0.50800316 | $0.54861805 | $18,100.90 |
| 2023-02-17 | $0.5625907 | $0.59415487 | $0.50089632 | $0.55460248 | $26,586.93 |
| 2023-02-16 | $0.50254345 | $0.61377815 | $0.46682825 | $0.56204908 | $28,917.76 |
| 2023-02-15 | $0.47078229 | $0.50432847 | $0.42704687 | $0.50295599 | $21,426.58 |
| 2023-02-14 | $0.41446183 | $0.47092434 | $0.4078974 | $0.47092434 | $22,059.81 |
| 2023-02-13 | $0.41304056 | $0.45096984 | $0.39525559 | $0.4158849 | $18,681.75 |
| 2023-02-12 | $0.41853024 | $0.45931531 | $0.4097753 | $0.41238429 | $18,785.64 |