Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CVSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 66.7702 | 0.35 | 0.52% | 66.04 | 66.7702 | 66.04 | 402 |
| Mar 06 2025 | 66.4221 | -1.14 | -1.68% | 66.40 | 66.4221 | 66.34 | 3,270 |
| Mar 05 2025 | 67.5595 | 0.79 | 1.18% | 67.5595 | 67.5595 | 67.5595 | 18 |
| Mar 04 2025 | 66.774 | -0.83 | -1.23% | 67.00 | 67.00 | 66.774 | 5 |
| Mar 03 2025 | 67.6041 | -1.16 | -1.69% | 69.07 | 69.07 | 67.6041 | 1,355 |
| Feb 28 2025 | 68.7647 | 0.92 | 1.35% | 67.69 | 68.7647 | 67.65 | 2,149 |
| Feb 27 2025 | 67.8463 | -0.95 | -1.37% | 68.01 | 68.026 | 67.8463 | 2,121 |
| Feb 26 2025 | 68.7916 | 0.09 | 0.13% | 68.7916 | 68.7916 | 68.7916 | 17 |
| Feb 25 2025 | 68.7027 | -0.08 | -0.11% | 68.86 | 68.86 | 68.69 | 6,712 |
| Feb 24 2025 | 68.7794 | -0.15 | -0.22% | 68.96 | 69.15 | 68.7794 | 1,398 |
| Feb 21 2025 | 68.9299 | -1.16 | -1.65% | 70.09 | 70.09 | 68.9299 | 16 |
| Feb 20 2025 | 70.087 | -0.12 | -0.17% | 70.04 | 70.087 | 70.02 | 3,364 |
| Feb 19 2025 | 70.2051 | 0.23 | 0.33% | 69.9359 | 70.2051 | 69.9359 | 258 |
| Feb 18 2025 | 69.9751 | 0.25 | 0.36% | 69.87 | 69.9751 | 69.87 | 26 |
| Feb 14 2025 | 69.7219 | 0.01 | 0.01% | 69.79 | 69.79 | 69.7219 | 2,089 |
| Feb 13 2025 | 69.7162 | 0.75 | 1.08% | 69.41 | 69.7162 | 69.41 | 502 |
| Feb 12 2025 | 68.9702 | -0.36 | -0.52% | 68.99 | 68.99 | 68.9702 | 2,189 |
| Feb 11 2025 | 69.3322 | 0.05 | 0.07% | 69.38 | 69.38 | 69.3322 | 172 |
| Feb 10 2025 | 69.2862 | 0.35 | 0.50% | 69.09 | 69.31 | 69.09 | 433 |
| Feb 07 2025 | 68.94 | -0.47 | -0.68% | 69.69 | 69.69 | 68.88 | 484 |
| Feb 06 2025 | 69.4126 | 0.24 | 0.35% | 69.43 | 69.45 | 69.355 | 223 |
| Feb 05 2025 | 69.1705 | 0.53 | 0.77% | 68.70 | 69.1705 | 68.70 | 1,339 |
| Feb 04 2025 | 68.64 | 0.00 | 0.00% | 68.57 | 68.72 | 68.57 | 25,069 |
| Feb 03 2025 | 68.64 | -0.57 | -0.82% | 67.93 | 68.64 | 67.93 | 391 |
| Jan 31 2025 | 69.2096 | -0.55 | -0.79% | 70.00 | 70.00 | 69.2096 | 95 |
| Jan 30 2025 | 69.7596 | 0.15 | 0.21% | 69.67 | 69.7596 | 69.67 | 204 |
| Jan 29 2025 | 69.6136 | -0.36 | -0.51% | 69.70 | 69.70 | 69.6136 | 414 |
| Jan 28 2025 | 69.9732 | 0.57 | 0.82% | 70.03 | 70.03 | 69.9732 | 54 |
| Jan 27 2025 | 69.4057 | -0.75 | -1.08% | 68.78 | 69.4057 | 68.78 | 466 |
| Jan 24 2025 | 70.16 | 0.24 | 0.34% | 70.55 | 70.55 | 70.05 | 4,345 |
| Jan 23 2025 | 69.9212 | 0.00 | 0.00% | 69.9212 | 69.9212 | 69.9212 | 0 |
| Jan 22 2025 | 69.9212 | 0.58 | 0.83% | 69.75 | 70.0012 | 69.75 | 2,301 |
| Jan 21 2025 | 69.344 | 0.74 | 1.09% | 69.344 | 69.344 | 69.344 | 102 |
| Jan 17 2025 | 68.5996 | 0.41 | 0.60% | 68.79 | 68.79 | 68.5996 | 4,466 |
| Jan 16 2025 | 68.1887 | 0.10 | 0.14% | 68.14 | 68.1887 | 68.14 | 668 |
| Jan 15 2025 | 68.09 | 1.02 | 1.53% | 68.125 | 68.125 | 68.09 | 2,887 |
| Jan 14 2025 | 67.0654 | 0.06 | 0.08% | 67.0654 | 67.0654 | 67.0654 | 92 |
| Jan 13 2025 | 67.01 | 0.20 | 0.30% | 66.36 | 67.01 | 66.36 | 356 |
| Jan 10 2025 | 66.81 | -1.20 | -1.76% | 66.86 | 67.06 | 66.81 | 2,984 |
| Jan 08 2025 | 68.01 | 0.09 | 0.13% | 67.86 | 68.01 | 67.65 | 73,654 |
| Jan 07 2025 | 67.92 | -0.68 | -0.99% | 68.99 | 68.99 | 67.92 | 2,386 |
| Jan 06 2025 | 68.60 | 0.34 | 0.50% | 68.80 | 69.02 | 68.55 | 1,881 |
| Jan 03 2025 | 68.2572 | 0.73 | 1.08% | 68.0992 | 68.2572 | 68.0992 | 1,416 |
| Jan 02 2025 | 67.53 | -0.19 | -0.29% | 68.33 | 68.33 | 67.21 | 432 |
| Dec 31 2024 | 67.7249 | -0.32 | -0.47% | 68.26 | 68.26 | 67.7139 | 160 |
| Dec 30 2024 | 68.0466 | -0.55 | -0.80% | 67.75 | 68.91 | 67.55 | 36,626 |
| Dec 27 2024 | 68.5975 | -0.74 | -1.07% | 68.5975 | 68.5975 | 68.5975 | 85 |
| Dec 26 2024 | 69.3405 | 0.14 | 0.20% | 69.18 | 69.3405 | 69.18 | 30 |
| Dec 24 2024 | 69.2033 | 0.47 | 0.69% | 68.86 | 69.2033 | 68.86 | 16 |
| Dec 23 2024 | 68.7292 | 0.19 | 0.27% | 68.61 | 68.7292 | 68.20 | 381 |
| Dec 20 2024 | 68.544 | 0.76 | 1.12% | 67.89 | 68.82 | 67.89 | 353 |
| Dec 19 2024 | 67.7827 | -0.10 | -0.15% | 68.13 | 68.13 | 67.7827 | 128 |
| Dec 18 2024 | 67.8838 | -1.84 | -2.63% | 69.93 | 69.93 | 67.8838 | 1,080 |
| Dec 17 2024 | 69.72 | -0.33 | -0.47% | 69.81 | 69.86 | 69.57 | 3,460 |
| Dec 16 2024 | 70.05 | -0.15 | -0.21% | 70.36 | 70.36 | 70.00 | 567 |
| Dec 13 2024 | 70.198 | -0.39 | -0.55% | 70.35 | 70.35 | 70.05 | 301 |
| Dec 12 2024 | 70.5854 | -0.30 | -0.42% | 70.72 | 70.7699 | 70.5854 | 3,656 |
| Dec 11 2024 | 70.8805 | 0.31 | 0.43% | 70.8805 | 70.8805 | 70.8805 | 10 |
| Dec 10 2024 | 70.5753 | -0.54 | -0.76% | 70.5753 | 70.5753 | 70.5753 | 3 |
