Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CVC1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 17.362 | 0.01 | 0.05% | 17.388 | 17.632 | 17.302 | 97,870 |
| Jun 27 2024 | 17.354 | 0.12 | 0.72% | 17.03 | 17.38 | 16.912 | 101,589 |
| Jun 26 2024 | 17.23 | 0.63 | 3.80% | 16.578 | 17.284 | 16.442 | 178,303 |
| Jun 25 2024 | 16.60 | 1.33 | 8.72% | 15.294 | 16.80 | 14.85 | 310,779 |
| Jun 24 2024 | 15.268 | 0.26 | 1.72% | 15.01 | 15.334 | 14.936 | 62,290 |
| Jun 21 2024 | 15.01 | -0.02 | -0.15% | 14.976 | 15.044 | 14.85 | 16,644 |
| Jun 20 2024 | 15.032 | 0.26 | 1.77% | 14.752 | 15.054 | 14.662 | 56,987 |
| Jun 19 2024 | 14.77 | -0.21 | -1.39% | 14.836 | 14.92 | 14.77 | 12,733 |
| Jun 18 2024 | 14.978 | 0.30 | 2.03% | 14.684 | 15.10 | 14.524 | 29,599 |
| Jun 17 2024 | 14.68 | 0.32 | 2.20% | 14.43 | 14.68 | 13.964 | 78,992 |
| Jun 14 2024 | 14.364 | -1.06 | -6.85% | 15.342 | 15.424 | 14.054 | 67,491 |
| Jun 13 2024 | 15.42 | -0.09 | -0.58% | 15.442 | 15.524 | 15.188 | 39,191 |
| Jun 12 2024 | 15.51 | 0.34 | 2.24% | 15.218 | 15.70 | 15.14 | 45,022 |
| Jun 11 2024 | 15.17 | -0.28 | -1.79% | 15.396 | 15.396 | 15.164 | 24,570 |
| Jun 10 2024 | 15.446 | 0.14 | 0.94% | 15.408 | 15.61 | 15.218 | 18,830 |
| Jun 07 2024 | 15.302 | 0.05 | 0.33% | 15.25 | 15.40 | 15.104 | 22,030 |
| Jun 06 2024 | 15.252 | -0.40 | -2.53% | 15.572 | 15.664 | 15.234 | 42,782 |
| Jun 05 2024 | 15.648 | 0.11 | 0.73% | 15.624 | 15.698 | 15.214 | 80,241 |
| Jun 04 2024 | 15.534 | 0.87 | 5.92% | 14.85 | 15.55 | 14.712 | 134,969 |
| Jun 03 2024 | 14.666 | 0.80 | 5.75% | 13.984 | 14.666 | 13.902 | 54,147 |
| May 31 2024 | 13.868 | -0.19 | -1.37% | 14.044 | 14.11 | 13.832 | 23,679 |
| May 30 2024 | 14.06 | -0.03 | -0.20% | 13.902 | 14.212 | 13.858 | 13,446 |
| May 29 2024 | 14.088 | -0.29 | -2.02% | 14.334 | 14.334 | 13.65 | 43,027 |
| May 28 2024 | 14.378 | 0.24 | 1.68% | 14.18 | 14.384 | 14.00 | 23,663 |
| May 27 2024 | 14.14 | 0.30 | 2.15% | 14.026 | 14.182 | 13.952 | 12,179 |
| May 24 2024 | 13.842 | 0.10 | 0.74% | 13.734 | 13.896 | 13.65 | 24,155 |
| May 23 2024 | 13.74 | -0.72 | -4.95% | 14.534 | 14.534 | 13.70 | 34,328 |
| May 22 2024 | 14.456 | -0.36 | -2.44% | 14.95 | 14.994 | 14.404 | 47,526 |
| May 21 2024 | 14.818 | 0.11 | 0.72% | 14.712 | 14.868 | 14.606 | 41,295 |
| May 20 2024 | 14.712 | 0.93 | 6.78% | 13.748 | 14.958 | 13.748 | 66,232 |
| May 17 2024 | 13.778 | 0.03 | 0.20% | 13.774 | 13.886 | 13.658 | 20,234 |
| May 16 2024 | 13.75 | 0.12 | 0.91% | 13.69 | 13.834 | 13.65 | 22,624 |
| May 15 2024 | 13.626 | 0.14 | 1.04% | 13.356 | 13.80 | 13.344 | 32,462 |
| May 14 2024 | 13.486 | 0.04 | 0.28% | 13.512 | 13.60 | 13.328 | 20,601 |
| May 13 2024 | 13.448 | 0.07 | 0.52% | 13.462 | 13.60 | 13.39 | 14,525 |
| May 10 2024 | 13.378 | -0.18 | -1.31% | 13.562 | 13.634 | 13.31 | 27,656 |
| May 09 2024 | 13.556 | 0.32 | 2.42% | 13.30 | 13.556 | 13.236 | 15,557 |
| May 08 2024 | 13.236 | 0.09 | 0.67% | 13.172 | 13.298 | 13.05 | 57,965 |
| May 07 2024 | 13.148 | -0.39 | -2.88% | 13.528 | 13.678 | 13.148 | 19,543 |
| May 06 2024 | 13.538 | 0.14 | 1.04% | 13.428 | 13.64 | 13.402 | 12,232 |
| May 03 2024 | 13.398 | -0.06 | -0.48% | 13.542 | 13.75 | 13.398 | 27,713 |
| May 02 2024 | 13.462 | -0.48 | -3.44% | 13.596 | 13.746 | 13.412 | 42,691 |
| Apr 30 2024 | 13.942 | -0.15 | -1.06% | 14.10 | 14.134 | 13.894 | 9,341 |
| Apr 29 2024 | 14.092 | 0.03 | 0.20% | 14.008 | 14.20 | 13.91 | 15,771 |
| Apr 26 2024 | 14.064 | -0.06 | -0.42% | 14.166 | 14.26 | 13.952 | 24,503 |
| Apr 25 2024 | 14.124 | 0.07 | 0.47% | 14.046 | 14.508 | 13.878 | 31,227 |
| Apr 24 2024 | 14.058 | 0.17 | 1.24% | 13.90 | 14.058 | 13.842 | 16,636 |
| Apr 23 2024 | 13.886 | 0.46 | 3.40% | 13.384 | 13.95 | 13.354 | 24,565 |
| Apr 22 2024 | 13.43 | 0.19 | 1.44% | 13.206 | 13.522 | 13.202 | 30,350 |
| Apr 19 2024 | 13.24 | -0.16 | -1.21% | 13.292 | 13.382 | 13.116 | 28,640 |
| Apr 18 2024 | 13.402 | 0.13 | 1.01% | 13.294 | 13.648 | 13.178 | 26,534 |
| Apr 17 2024 | 13.268 | 0.14 | 1.07% | 13.122 | 13.438 | 13.096 | 24,751 |
| Apr 16 2024 | 13.128 | -0.05 | -0.41% | 13.226 | 13.266 | 12.964 | 44,787 |
| Apr 15 2024 | 13.182 | -0.23 | -1.74% | 13.414 | 13.844 | 13.106 | 46,653 |
| Apr 12 2024 | 13.416 | -0.52 | -3.76% | 14.022 | 14.038 | 13.40 | 43,773 |
| Apr 11 2024 | 13.94 | 0.01 | 0.09% | 13.948 | 13.966 | 13.64 | 26,277 |
| Apr 10 2024 | 13.928 | -0.35 | -2.48% | 14.288 | 14.33 | 13.778 | 40,032 |
| Apr 09 2024 | 14.282 | -0.07 | -0.50% | 14.362 | 14.49 | 13.96 | 35,278 |
| Apr 08 2024 | 14.354 | 0.38 | 2.72% | 13.988 | 14.438 | 13.912 | 64,130 |
| Apr 05 2024 | 13.974 | 0.11 | 0.76% | 13.994 | 14.042 | 13.742 | 42,061 |
| Apr 04 2024 | 13.868 | -0.26 | -1.81% | 14.288 | 14.50 | 13.842 | 68,909 |
| Apr 03 2024 | 14.124 | -0.28 | -1.92% | 14.368 | 14.452 | 14.106 | 46,040 |
| Apr 02 2024 | 14.40 | -0.79 | -5.20% | 15.024 | 15.17 | 14.34 | 116,203 |
