CVCOIN Historical USD Price
Daily close · Jul 15, 2017 → Jul 17, 2018Daily price history
Jun 18, 2018 → Jul 17, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-07-17 | $0.802139 | $1.01 | $0.745163 | $0.989212 | $58,412.00 |
| 2018-07-16 | $0.741541 | $0.874091 | $0.741541 | $0.802518 | $30,674.00 |
| 2018-07-15 | $0.680773 | $0.777019 | $0.679283 | $0.741288 | $18,093.00 |
| 2018-07-14 | $0.692454 | $0.702129 | $0.674316 | $0.680913 | $3,943.00 |
| 2018-07-13 | $0.627124 | $0.709181 | $0.599679 | $0.693999 | $26,960.00 |
| 2018-07-12 | $0.639771 | $0.661661 | $0.582586 | $0.624471 | $13,909.00 |
| 2018-07-11 | $0.619384 | $0.657965 | $0.560944 | $0.641837 | $15,513.00 |
| 2018-07-10 | $0.675921 | $0.735374 | $0.619053 | $0.619106 | $4,929.00 |
| 2018-07-09 | $0.671031 | $0.75895 | $0.669227 | $0.683709 | $26,888.00 |
| 2018-07-08 | $0.644173 | $0.677988 | $0.641263 | $0.670877 | $33,011.00 |
| 2018-07-07 | $0.614638 | $0.644525 | $0.611673 | $0.644525 | $55,740.00 |
| 2018-07-06 | $0.69076 | $0.69076 | $0.60769 | $0.615502 | $28,480.00 |
| 2018-07-05 | $0.608339 | $0.709356 | $0.589041 | $0.691247 | $31,370.00 |
| 2018-07-04 | $0.592679 | $0.612688 | $0.547667 | $0.607059 | $26,016.00 |
| 2018-07-03 | $0.647729 | $0.672303 | $0.589867 | $0.592336 | $22,936.00 |
| 2018-07-02 | $0.638294 | $0.683348 | $0.620224 | $0.649366 | $28,206.00 |
| 2018-07-01 | $0.729179 | $0.729877 | $0.586069 | $0.639039 | $23,850.00 |
| 2018-06-30 | $0.686909 | $0.774309 | $0.576015 | $0.729248 | $97,022.00 |
| 2018-06-29 | $0.772857 | $0.776637 | $0.550891 | $0.686081 | $80,292.00 |
| 2018-06-28 | $1.47 | $1.47 | $0.753697 | $0.772406 | $164,678.00 |
| 2018-06-27 | $0.785265 | $1.47 | $0.698779 | $1.47 | $190,286.00 |
| 2018-06-26 | $0.688317 | $0.801572 | $0.671774 | $0.785889 | $109,671.00 |
| 2018-06-25 | $0.687094 | $0.702693 | $0.44685 | $0.688213 | $144,073.00 |
| 2018-06-24 | $0.710078 | $0.710336 | $0.416361 | $0.687864 | $111,991.00 |
| 2018-06-23 | $0.773481 | $0.786695 | $0.698666 | $0.710509 | $120,668.00 |
| 2018-06-22 | $0.820276 | $0.84236 | $0.644049 | $0.773596 | $209,262.00 |
| 2018-06-21 | $0.866527 | $0.870116 | $0.726798 | $0.820916 | $262,142.00 |
| 2018-06-20 | $0.795577 | $0.867691 | $0.660004 | $0.866361 | $208,868.00 |
| 2018-06-19 | $0.67872 | $0.861043 | $0.494057 | $0.795229 | $207,202.00 |
| 2018-06-18 | $0.648152 | $0.70446 | $0.458057 | $0.67887 | $100,446.00 |