Market Cap:

CVCoin CVCoin (CVN)

0.339546 USD (0.32%)
0.00005333 BTC (-0.21%)
3.04 BTS (3.32%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
4,203,880 USD
660 BTC
37,695,890 BTS
Volume (24h)
375,782 USD
59.02 BTC
3,369,606 BTS
Circulating Supply
12,380,890 CVN
Total Supply
15,000,000 CVN

Historical data for CVCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.347704 0.356799 0.322364 0.336754 470,814 4,304,883
Sep 17, 2018 0.381507 0.404089 0.325969 0.344184 303,639 4,723,400
Sep 16, 2018 0.373943 0.398687 0.348742 0.380060 571,319 4,629,744
Sep 15, 2018 0.387924 0.419718 0.354816 0.375569 459,906 4,802,842
Sep 14, 2018 0.414494 0.418346 0.378364 0.393330 1,125,060 5,131,806
Sep 13, 2018 0.394044 0.441778 0.392652 0.419424 3,921,420 4,878,621
Sep 12, 2018 0.434694 0.461552 0.386261 0.404375 2,200,870 5,381,897
Sep 11, 2018 0.356107 0.522294 0.355785 0.434572 917,790 4,408,926
Sep 10, 2018 0.340620 0.373125 0.340620 0.355352 657,789 4,217,183
Sep 09, 2018 0.331891 0.375814 0.323975 0.340393 738,067 4,109,102
Sep 08, 2018 0.378763 0.383216 0.320074 0.332561 201,187 4,689,422
Sep 07, 2018 0.535191 0.657706 0.330813 0.378424 83,520 6,626,147
Sep 06, 2018 0.581692 0.581692 0.444334 0.535433 10,487 124,584
Sep 05, 2018 0.552881 0.617805 0.495755 0.581931 26,342 118,414
Sep 04, 2018 0.644184 0.670798 0.471046 0.552608 25,293 137,969
Sep 03, 2018 0.703092 0.729420 0.475352 0.643560 26,730 150,585
Sep 02, 2018 0.701065 0.759695 0.603725 0.703094 17,812 150,151
Sep 01, 2018 0.604974 0.707294 0.498331 0.701055 23,317 129,571
Aug 31, 2018 0.716491 0.716491 0.506832 0.605384 16,745 153,455
Aug 30, 2018 0.699521 0.854460 0.577417 0.715988 21,468 149,821
Aug 29, 2018 0.534190 0.730340 0.512010 0.699140 39,929 114,411
Aug 28, 2018 0.417361 0.826297 0.390758 0.533798 56,602 89,389
Aug 27, 2018 0.361973 0.602676 0.359739 0.417589 675 3,633,103
Aug 26, 2018 0.463839 0.464421 0.342171 0.362040 14,957 4,655,519
Aug 25, 2018 0.473805 0.492038 0.462608 0.463199 6,241 4,755,552
Aug 24, 2018 0.447033 0.474854 0.444272 0.474195 4,381 4,486,841
Aug 23, 2018 0.440348 0.445286 0.430120 0.433626 4,952 4,419,743
Aug 22, 2018 0.477780 0.491441 0.439590 0.440314 4,622 4,795,448
Aug 21, 2018 0.383832 0.478222 0.380187 0.477622 4,403 3,852,496
Aug 20, 2018 0.495906 0.498618 0.383545 0.384245 10,774 4,977,379
* Earliest data in range (UTC time)
** Latest data in range (UTC time)