CTVFF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 10 2025 | 0.02122 | 0.00382 | 21.95% | 0.0166 | 0.02122 | 0.0166 | 52,993 |
Mar 07 2025 | 0.0174 | 0.0018 | 11.54% | 0.0223 | 0.0223 | 0.0174 | 748 |
Mar 06 2025 | 0.0156 | 0.00 | 0.00% | 0.0156 | 0.0156 | 0.0156 | 0 |
Mar 05 2025 | 0.0156 | -0.0088 | -36.07% | 0.0246 | 0.0246 | 0.0156 | 9,600 |
Mar 04 2025 | 0.0244 | 0.0021 | 9.42% | 0.0175 | 0.0244 | 0.0175 | 10,126 |
Mar 03 2025 | 0.0223 | -0.00446 | -16.67% | 0.0206 | 0.02455 | 0.0175 | 24,928 |
Feb 28 2025 | 0.026762 | 0.00 | 0.00% | 0.0245 | 0.026762 | 0.021 | 38,160 |
Feb 27 2025 | 0.026762 | 0.00456 | 20.55% | 0.0208 | 0.026762 | 0.0208 | 8,900 |
Feb 26 2025 | 0.0222 | -0.0029 | -11.55% | 0.023 | 0.0238 | 0.0222 | 9,688 |
Feb 25 2025 | 0.0251 | 0.0011 | 4.58% | 0.0285 | 0.0285 | 0.0251 | 2,000 |
Feb 24 2025 | 0.024 | -0.0019 | -7.34% | 0.0245 | 0.0269 | 0.024 | 8,726 |
Feb 21 2025 | 0.0259 | 0.0002 | 0.78% | 0.02538 | 0.0259 | 0.0245 | 2,374 |
Feb 20 2025 | 0.0257 | 0.00 | 0.00% | 0.0257 | 0.0257 | 0.0257 | 0 |
Feb 19 2025 | 0.0257 | 0.00054 | 2.15% | 0.02606 | 0.02645 | 0.0245 | 12,680 |
Feb 18 2025 | 0.02516 | -0.00164 | -6.12% | 0.02516 | 0.02516 | 0.02516 | 280 |
Feb 14 2025 | 0.0268 | 0.00006 | 0.21% | 0.0267 | 0.0268 | 0.0257 | 960 |
Feb 13 2025 | 0.026745 | 0.00235 | 9.61% | 0.023 | 0.026745 | 0.023 | 11,881 |
Feb 12 2025 | 0.0244 | -0.0043 | -14.98% | 0.0255 | 0.0258 | 0.0244 | 71,463 |
Feb 11 2025 | 0.0287 | 0.0002 | 0.70% | 0.0287 | 0.0287 | 0.0287 | 1,059 |
Feb 10 2025 | 0.0285 | -0.0002 | -0.70% | 0.0283 | 0.0287 | 0.0283 | 41,445 |
Feb 07 2025 | 0.0287 | 0.0007 | 2.50% | 0.028 | 0.0289 | 0.028 | 58,650 |
Feb 06 2025 | 0.028 | 0.0007 | 2.56% | 0.028 | 0.028525 | 0.028 | 3,130 |
Feb 05 2025 | 0.0273 | 0.0046 | 20.26% | 0.0244 | 0.0273 | 0.0244 | 2,891 |
Feb 04 2025 | 0.0227 | 0.00045 | 2.02% | 0.0157 | 0.024 | 0.0157 | 33,595 |
Feb 03 2025 | 0.02225 | 0.0002 | 0.91% | 0.024 | 0.024 | 0.0198 | 2,800 |
Jan 31 2025 | 0.02205 | 0.00645 | 41.35% | 0.0239 | 0.0239 | 0.0203 | 11,812 |
Jan 30 2025 | 0.0156 | -0.0088 | -36.07% | 0.02 | 0.03 | 0.0156 | 29,229 |
Jan 29 2025 | 0.0244 | 0.0044 | 22.00% | 0.0244 | 0.0244 | 0.017803 | 2,285 |
Jan 28 2025 | 0.02 | -0.0054 | -21.26% | 0.0159 | 0.0244 | 0.015 | 13,548 |
Jan 27 2025 | 0.0254 | -0.00115 | -4.33% | 0.0201 | 0.0284 | 0.0201 | 692,094 |
Jan 24 2025 | 0.02655 | 0.00105 | 4.12% | 0.02634 | 0.02655 | 0.02634 | 10,219 |
Jan 23 2025 | 0.0255 | 0.0055 | 27.50% | 0.0204 | 0.0255 | 0.0201 | 1,949 |
Jan 22 2025 | 0.02 | -0.0046 | -18.70% | 0.02225 | 0.025 | 0.02 | 38,689 |
Jan 21 2025 | 0.0246 | 0.0021 | 9.33% | 0.02975 | 0.03 | 0.02245 | 6,546 |
Jan 17 2025 | 0.0225 | 0.00 | 0.00% | 0.0225 | 0.0225 | 0.0225 | 1,152 |
Jan 16 2025 | 0.0225 | -0.0007 | -3.02% | 0.0225 | 0.0225 | 0.0225 | 400 |
Jan 15 2025 | 0.0232 | 0.0007 | 3.11% | 0.0235 | 0.0235 | 0.0232 | 2,875 |
Jan 14 2025 | 0.0225 | -0.0025 | -10.00% | 0.02394 | 0.02394 | 0.0225 | 17,740 |
Jan 13 2025 | 0.025 | 0.00 | 0.00% | 0.0225 | 0.02576 | 0.0225 | 35,006 |
Jan 10 2025 | 0.025 | -0.004 | -13.79% | 0.025 | 0.02645 | 0.025 | 5,105 |
Jan 08 2025 | 0.029 | 0.0029 | 11.11% | 0.029 | 0.029 | 0.029 | 1,800 |
Jan 07 2025 | 0.0261 | -0.0036 | -12.12% | 0.025 | 0.02655 | 0.025 | 51,840 |
Jan 06 2025 | 0.0297 | 0.00115 | 4.03% | 0.025 | 0.03235 | 0.025 | 11,056 |
Jan 03 2025 | 0.02855 | 0.0003 | 1.06% | 0.0296 | 0.0296 | 0.02855 | 2,746 |
Jan 02 2025 | 0.02825 | 0.00025 | 0.89% | 0.02608 | 0.0286 | 0.025 | 20,820 |
Dec 31 2024 | 0.028 | 0.00145 | 5.46% | 0.025 | 0.039 | 0.025 | 128,814 |
Dec 30 2024 | 0.02655 | 0.00045 | 1.72% | 0.0225 | 0.02655 | 0.0225 | 3,140 |
Dec 27 2024 | 0.0261 | 0.0101 | 63.13% | 0.0225 | 0.028 | 0.02195 | 15,210 |
Dec 26 2024 | 0.016 | -0.0127 | -44.25% | 0.039 | 0.039 | 0.0159 | 7,988 |
Dec 24 2024 | 0.0287 | -0.0093 | -24.47% | 0.038 | 0.038 | 0.0159 | 8,797 |
Dec 23 2024 | 0.038 | 0.0083 | 27.95% | 0.03152 | 0.038 | 0.0209 | 31,053 |
Dec 20 2024 | 0.0297 | -0.0083 | -21.84% | 0.0279 | 0.0297 | 0.0278 | 65,105 |
Dec 19 2024 | 0.038 | 0.0066 | 21.02% | 0.0313 | 0.038 | 0.0228 | 62,360 |
Dec 18 2024 | 0.0314 | -0.0006 | -1.88% | 0.0349 | 0.035 | 0.0314 | 41,300 |
Dec 17 2024 | 0.032 | -0.0015 | -4.48% | 0.032 | 0.0351 | 0.032 | 35,224 |
Dec 16 2024 | 0.0335 | 0.00005 | 0.15% | 0.035 | 0.035 | 0.0331 | 29,864 |
Dec 13 2024 | 0.03345 | -0.00205 | -5.77% | 0.0316 | 0.0335 | 0.0316 | 11,195 |
Dec 12 2024 | 0.0355 | 0.0018 | 5.34% | 0.03175 | 0.0355 | 0.0317 | 3,806 |
Dec 11 2024 | 0.0337 | 0.001 | 3.06% | 0.0318 | 0.039 | 0.0318 | 22,482 |