Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-06-13 | $0.0237800 | $0.0233500 | $0.0234100 | $0.0229900 |
2019-06-14 | $0.0233500 | $0.0244500 | $0.0245900 | $0.0237400 |
2019-06-15 | $0.0244500 | $0.0247000 | $0.0251000 | $0.0245700 |
2019-06-16 | $0.0247000 | $0.0240700 | $0.0248000 | $0.0236300 |
2019-06-17 | $0.0240700 | $0.0242900 | $0.0248100 | $0.0239000 |
2019-06-18 | $0.0242900 | $0.0230600 | $0.0241000 | $0.0224400 |
2019-06-19 | $0.0230600 | $0.0231200 | $0.0242100 | $0.0227800 |
2019-06-20 | $0.0231200 | $0.0237800 | $0.0239800 | $0.0232000 |
2019-06-21 | $0.0237800 | $0.0247300 | $0.0265800 | $0.0226200 |
2019-06-22 | $0.0247300 | $0.0251500 | $0.0272300 | $0.0241300 |
2019-06-23 | $0.0251500 | $0.0249100 | $0.0270500 | $0.0219900 |
2019-06-24 | $0.0249100 | $0.0253600 | $0.0286700 | $0.0249000 |
2019-06-25 | $0.0253600 | $0.0263000 | $0.0276200 | $0.0256000 |
2019-06-26 | $0.0263000 | $0.0233100 | $0.0280400 | $0.0220300 |
2019-06-27 | $0.0233100 | $0.0199000 | $0.0205400 | $0.0184900 |
2019-06-28 | $0.0199000 | $0.0202900 | $0.0220500 | $0.0198000 |
2019-06-29 | $0.0202900 | $0.0215000 | $0.0225300 | $0.0204400 |
2019-06-30 | $0.0215000 | $0.0204800 | $0.0208900 | $0.0193100 |
2019-07-01 | $0.0204800 | $0.0237800 | $0.0260300 | $0.0185300 |
2019-07-02 | $0.0237800 | $0.0212100 | $0.0243500 | $0.0199800 |
2019-07-03 | $0.0212100 | $0.0235900 | $0.0238700 | $0.0214500 |
2019-07-04 | $0.0235900 | $0.0223300 | $0.0240600 | $0.0212200 |
2019-07-05 | $0.0223300 | $0.0220200 | $0.0230300 | $0.0207300 |
2019-07-06 | $0.0220200 | $0.0211500 | $0.0230400 | $0.0211400 |
2019-07-07 | $0.0211500 | $0.0216300 | $0.0231200 | $0.0216000 |
2019-07-08 | $0.0216300 | $0.0215100 | $0.0221200 | $0.0212700 |
2019-07-09 | $0.0215100 | $0.0196300 | $0.0258000 | $0.0184700 |
2019-07-10 | $0.0196300 | $0.0178800 | $0.0187600 | $0.0173200 |
2019-07-11 | $0.0178800 | $0.0179900 | $0.0185700 | $0.0161100 |
2019-07-12 | $0.0179900 | $0.0176100 | $0.0189300 | $0.0173700 |
2019-07-13 | $0.0176100 | $0.0162800 | $0.0230700 | $0.0158700 |
2019-07-14 | $0.0162800 | $0.0152600 | $0.0154900 | $0.0136100 |
2019-07-15 | $0.0152600 | $0.0155800 | $0.0167700 | $0.0145800 |
2019-07-16 | $0.0155800 | $0.0151700 | $0.0189500 | $0.0132900 |
2019-07-17 | $0.0151700 | $0.0153700 | $0.0179600 | $0.0148100 |
2019-07-18 | $0.0153700 | $0.0169500 | $0.0184700 | $0.0156200 |
2019-07-19 | $0.0169500 | $0.0194500 | $0.0205800 | $0.0163600 |
2019-07-20 | $0.0194500 | $0.0212700 | $0.0213400 | $0.0196000 |
2019-07-21 | $0.0212700 | $0.0220300 | $0.0224300 | $0.0204300 |
2019-07-22 | $0.0220300 | $0.0242400 | $0.0260700 | $0.0183800 |
2019-07-23 | $0.0242400 | $0.0252300 | $0.0254700 | $0.0228300 |
2019-07-24 | $0.0252300 | $0.0270600 | $0.0291800 | $0.0251500 |
2019-07-25 | $0.0270600 | $0.0278200 | $0.0335700 | $0.0258900 |
2019-07-26 | $0.0278200 | $0.0261800 | $0.0296000 | $0.0247900 |
2019-07-27 | $0.0261800 | $0.0289800 | $0.0290000 | $0.0242800 |
2019-07-28 | $0.0289800 | $0.0272800 | $0.0295600 | $0.0258900 |
2019-07-29 | $0.0272800 | $0.0316700 | $0.0324700 | $0.0265600 |
2019-07-30 | $0.0316700 | $0.0321700 | $0.0328400 | $0.0294000 |
2019-07-31 | $0.0321700 | $0.0344900 | $0.0360900 | $0.0326100 |
2019-08-01 | $0.0344900 | $0.0344100 | $0.0361900 | $0.0325800 |
2019-08-02 | $0.0344100 | $0.0338700 | $0.0357000 | $0.0326100 |
2019-08-03 | $0.0338700 | $0.0331700 | $0.0349200 | $0.0327900 |
2019-08-04 | $0.0331700 | $0.0325800 | $0.0336900 | $0.0317100 |
2019-08-05 | $0.0325800 | $0.0332800 | $0.0361400 | $0.0312200 |
2019-08-06 | $0.0332800 | $0.0326500 | $0.0347500 | $0.0315600 |
2019-08-07 | $0.0326500 | $0.0330800 | $0.0348000 | $0.0324500 |
2019-08-08 | $0.0330800 | $0.0332000 | $0.0340600 | $0.0287500 |
2019-08-09 | $0.0332000 | $0.0325200 | $0.0333800 | $0.0308100 |
2019-08-10 | $0.0325200 | $0.0337400 | $0.0340300 | $0.0315600 |
2019-08-11 | $0.0337400 | $0.0345100 | $0.0364600 | $0.0339700 |
2019-08-12 | $0.0345100 | $0.0354300 | $0.0357100 | $0.0331700 |
2019-08-13 | $0.0354300 | $0.0338200 | $0.0352600 | $0.0319200 |
2019-08-14 | $0.0338200 | $0.0296900 | $0.0309000 | $0.0270400 |
2019-08-15 | $0.0296900 | $0.0330500 | $0.0355800 | $0.0299700 |
2019-08-16 | $0.0330500 | $0.0327200 | $0.0338600 | $0.0314500 |
2019-08-17 | $0.0327200 | $0.0322000 | $0.0334100 | $0.0315700 |
2019-08-18 | $0.0322000 | $0.0337000 | $0.0346700 | $0.0331300 |
2019-08-19 | $0.0337000 | $0.0340900 | $0.0354700 | $0.0338100 |
2019-08-20 | $0.0340900 | $0.0328200 | $0.0333700 | $0.0314500 |
2019-08-21 | $0.0328200 | $0.0309800 | $0.0320300 | $0.0303500 |
2019-08-22 | $0.0309800 | $0.0313600 | $0.0326900 | $0.0310700 |
2019-08-23 | $0.0313600 | $0.0320200 | $0.0323300 | $0.0318000 |
2019-08-24 | $0.0320200 | $0.0303800 | $0.0319900 | $0.0297100 |
2019-08-25 | $0.0303800 | $0.0284200 | $0.0308600 | $0.0264800 |
2019-08-26 | $0.0284200 | $0.0296400 | $0.0306600 | $0.0285100 |
2019-08-27 | $0.0296400 | $0.0283400 | $0.0296500 | $0.0282600 |
2019-08-28 | $0.0283400 | $0.0259500 | $0.0275100 | $0.0249700 |
2019-08-29 | $0.0259500 | $0.0262500 | $0.0270300 | $0.0251700 |
2019-08-30 | $0.0262500 | $0.0267400 | $0.0274700 | $0.0254500 |
2019-08-31 | $0.0267400 | $0.0282700 | $0.0290100 | $0.0273200 |
2019-09-01 | $0.0282700 | $0.0276500 | $0.0287500 | $0.0272600 |
2019-09-02 | $0.0276500 | $0.0285500 | $0.0303900 | $0.0284200 |
2019-09-03 | $0.0285500 | $0.0287000 | $0.0293200 | $0.0276400 |
2019-09-04 | $0.0287000 | $0.0288900 | $0.0294900 | $0.0269500 |
2019-09-05 | $0.0288900 | $0.0294700 | $0.0301300 | $0.0287700 |
2019-09-06 | $0.0294700 | $0.0287400 | $0.0291500 | $0.0279600 |
2019-09-07 | $0.0287400 | $0.0293200 | $0.0308000 | $0.0288000 |
2019-09-08 | $0.0293200 | $0.0292100 | $0.0306300 | $0.0286500 |
2019-09-09 | $0.0292100 | $0.0297100 | $0.0298400 | $0.0286100 |
2019-09-10 | $0.0297100 | $0.0288200 | $0.0297600 | $0.0277900 |
2019-09-11 | $0.0288200 | $0.0296500 | $0.0308400 | $0.0283200 |
2019-09-12 | $0.0296500 | $0.0306400 | $0.0308000 | $0.0293300 |
2019-09-13 | $0.0306400 | $0.0306700 | $0.0308700 | $0.0290500 |
2019-09-14 | $0.0306700 | $0.0309800 | $0.0329300 | $0.0304100 |
2019-09-15 | $0.0309800 | $0.0309600 | $0.0314500 | $0.0305100 |
2019-09-16 | $0.0309600 | $0.0301900 | $0.0326500 | $0.0289700 |
2019-09-17 | $0.0301900 | $0.0296500 | $0.0332600 | $0.0291100 |
2019-09-18 | $0.0296500 | $0.0312000 | $0.0321000 | $0.0290100 |
2019-09-19 | $0.0312000 | $0.0321800 | $0.0338100 | $0.0316000 |
2019-09-20 | $0.0321800 | $0.0319100 | $0.0330700 | $0.0316300 |
2019-09-21 | $0.0319100 | $0.0313600 | $0.0344600 | $0.0306100 |
2019-09-22 | $0.0313600 | $0.0302100 | $0.0316400 | $0.0298500 |
2019-09-23 | $0.0302100 | $0.0290000 | $0.0299200 | $0.0281400 |
2019-09-24 | $0.0290000 | $0.0228600 | $0.0241400 | $0.0218400 |
2019-09-25 | $0.0228600 | $0.0260300 | $0.0280900 | $0.0221300 |
2019-09-26 | $0.0260300 | $0.0234000 | $0.0257400 | $0.0232500 |
2019-09-27 | $0.0234000 | $0.0244500 | $0.0258100 | $0.0229300 |
2019-09-28 | $0.0244500 | $0.0228600 | $0.0244700 | $0.0226400 |
2019-09-29 | $0.0228600 | $0.0221800 | $0.0232300 | $0.0220600 |
2019-09-30 | $0.0221800 | $0.0221000 | $0.0241400 | $0.0217600 |
2019-10-01 | $0.0221000 | $0.0203000 | $0.0216800 | $0.0187300 |
2019-10-02 | $0.0203000 | $0.0167900 | $0.0212700 | $0.0166600 |
2019-10-03 | $0.0167900 | $0.0173300 | $0.0178300 | $0.0161100 |
2019-10-04 | $0.0173300 | $0.0178500 | $0.0190800 | $0.0174400 |
2019-10-05 | $0.0178500 | $0.0176700 | $0.0181100 | $0.0174200 |
2019-10-06 | $0.0176700 | $0.0169800 | $0.0172300 | $0.0164400 |
2019-10-07 | $0.0169800 | $0.0173900 | $0.0181900 | $0.0173300 |
2019-10-08 | $0.0173900 | $0.0166100 | $0.0175700 | $0.0164800 |
2019-10-09 | $0.0166100 | $0.0169700 | $0.0181200 | $0.0167500 |
2019-10-10 | $0.0169700 | $0.0166900 | $0.0177100 | $0.0165300 |
2019-10-11 | $0.0166900 | $0.0169500 | $0.0174900 | $0.0156000 |
2019-10-12 | $0.0169500 | $0.0174300 | $0.0177000 | $0.0166500 |
2019-10-13 | $0.0174300 | $0.0200800 | $0.0215500 | $0.0175200 |
2019-10-14 | $0.0200800 | $0.0215200 | $0.0222700 | $0.0204300 |
2019-10-15 | $0.0215200 | $0.0194100 | $0.0210700 | $0.0183800 |
2019-10-16 | $0.0194100 | $0.0174300 | $0.0192900 | $0.0171300 |
2019-10-17 | $0.0174300 | $0.0171000 | $0.0178000 | $0.0167400 |
2019-10-18 | $0.0171000 | $0.0160700 | $0.0167600 | $0.0158900 |
2019-10-19 | $0.0160700 | $0.0161300 | $0.0165600 | $0.0158200 |
2019-10-20 | $0.0161300 | $0.0169400 | $0.0171800 | $0.0159300 |
2019-10-21 | $0.0169400 | $0.0161800 | $0.0172900 | $0.0159300 |
2019-10-22 | $0.0161800 | $0.0163100 | $0.0166600 | $0.0157900 |
2019-10-23 | $0.0163100 | $0.0146700 | $0.0157400 | $0.0140300 |
2019-10-24 | $0.0146700 | $0.0144100 | $0.0151700 | $0.0138800 |
2019-10-25 | $0.0144100 | $0.0158100 | $0.0174100 | $0.0156700 |
2019-10-26 | $0.0158100 | $0.0158500 | $0.0161500 | $0.0155300 |
2019-10-27 | $0.0158500 | $0.0150400 | $0.0164400 | $0.0147500 |
2019-10-28 | $0.0150400 | $0.0140300 | $0.0153200 | $0.0136600 |
2019-10-29 | $0.0140300 | $0.0142400 | $0.0147700 | $0.0138100 |
2019-10-30 | $0.0142400 | $0.0138000 | $0.0154700 | $0.0128700 |
2019-10-31 | $0.0138000 | $0.0142900 | $0.0200800 | $0.0134300 |
2019-11-01 | $0.0142900 | $0.0155400 | $0.0168200 | $0.0137500 |
2019-11-02 | $0.0155400 | $0.0155600 | $0.0161900 | $0.0150400 |
2019-11-03 | $0.0155600 | $0.0162900 | $0.0174200 | $0.0150100 |
2019-11-04 | $0.0162900 | $0.0179900 | $0.0184400 | $0.0158500 |
2019-11-05 | $0.0179900 | $0.0159800 | $0.0182700 | $0.0156200 |
2019-11-06 | $0.0159800 | $0.0157500 | $0.0171200 | $0.0156500 |
2019-11-07 | $0.0157500 | $0.0148600 | $0.0155300 | $0.0142000 |
2019-11-08 | $0.0148600 | $0.0131400 | $0.0147600 | $0.0129200 |
2019-11-09 | $0.0131400 | $0.0144900 | $0.0149800 | $0.0125900 |
2019-11-10 | $0.0144900 | $0.0157700 | $0.0167400 | $0.0145800 |
2019-11-11 | $0.0157700 | $0.0161000 | $0.0165500 | $0.0153700 |
2019-11-12 | $0.0161000 | $0.0164800 | $0.0168600 | $0.0153100 |
2019-11-13 | $0.0165500 | $0.0161600 | $0.0166300 | $0.0155600 |
2019-11-14 | $0.0161800 | $0.0162700 | $0.0166200 | $0.0155200 |
2019-11-15 | $0.0162600 | $0.0159000 | $0.0162300 | $0.0156400 |
2019-11-16 | $0.0157800 | $0.0158000 | $0.0160500 | $0.0156200 |
2019-11-17 | $0.0158100 | $0.0160500 | $0.0164600 | $0.0159800 |
2019-11-18 | $0.0159800 | $0.0143500 | $0.0155700 | $0.0143100 |
2019-11-19 | $0.0143300 | $0.0142600 | $0.0153700 | $0.0137300 |
2019-11-20 | $0.0143200 | $0.0141500 | $0.0150300 | $0.0136800 |
2019-11-21 | $0.0140500 | $0.0123600 | $0.0132000 | $0.0122900 |
2019-11-22 | $0.0123600 | $0.0114000 | $0.0124700 | $0.0110900 |
2019-11-23 | $0.0116500 | $0.0116100 | $0.0121900 | $0.0113000 |
2019-11-24 | $0.0115900 | $0.0113100 | $0.0115900 | $0.009791 |
2019-11-25 | $0.0113100 | $0.0110900 | $0.0113100 | $0.0110900 |
2019-11-30 | $0.009713 | $0.009191 | $0.009562 | $0.009123 |
2019-12-01 | $0.009202 | $0.008712 | $0.009868 | $0.008545 |
2019-12-02 | $0.008712 | $0.008682 | $0.008712 | $0.008682 |
2019-12-03 | $0.008582 | $0.008438 | $0.008775 | $0.007991 |
2019-12-04 | $0.008283 | $0.007810 | $0.008389 | $0.007577 |
2019-12-05 | $0.007820 | $0.007574 | $0.008239 | $0.007406 |
2019-12-06 | $0.007585 | $0.007374 | $0.007627 | $0.007013 |
2019-12-07 | $0.007326 | $0.007342 | $0.007490 | $0.007265 |
2019-12-08 | $0.007319 | $0.007114 | $0.007517 | $0.007032 |
2019-12-09 | $0.007087 | $0.006762 | $0.007570 | $0.006321 |
2019-12-10 | $0.006749 | $0.006173 | $0.006685 | $0.005847 |
2019-12-11 | $0.006148 | $0.006101 | $0.006217 | $0.005917 |
2019-12-12 | $0.006118 | $0.005191 | $0.006297 | $0.005086 |
2019-12-13 | $0.005201 | $0.0046780 | $0.005669 | $0.0046670 |
2019-12-14 | $0.0047360 | $0.0046810 | $0.0047330 | $0.0043910 |
2019-12-15 | $0.0046810 | $0.0046800 | $0.0046810 | $0.0046800 |
2019-12-17 | $0.0042070 | $0.0046880 | $0.006405 | $0.0039620 |
2019-12-18 | $0.0046880 | $0.0046510 | $0.0046880 | $0.0046510 |
2019-12-19 | $0.005134 | $0.0048110 | $0.005392 | $0.0046240 |
2019-12-20 | $0.0048060 | $0.005124 | $0.005255 | $0.0047140 |
2019-12-21 | $0.005084 | $0.005052 | $0.005274 | $0.0049170 |
2019-12-22 | $0.005052 | $0.005087 | $0.005087 | $0.005052 |
2019-12-23 | $0.005236 | $0.0045860 | $0.005070 | $0.0044120 |
2019-12-24 | $0.0045450 | $0.0045350 | $0.0047300 | $0.0044400 |
2019-12-25 | $0.0045320 | $0.0045360 | $0.0046180 | $0.0044310 |
2019-12-26 | $0.0045360 | $0.0044690 | $0.0045360 | $0.0044690 |
2019-12-27 | $0.0048260 | $0.0046700 | $0.0049440 | $0.0044540 |
2019-12-28 | $0.0046930 | $0.0045870 | $0.0048190 | $0.0045070 |
2019-12-29 | $0.0046220 | $0.0046850 | $0.0048700 | $0.0046460 |
2019-12-30 | $0.0046850 | $0.0046450 | $0.0046850 | $0.0046450 |
2019-12-31 | $0.0044550 | $0.0048290 | $0.0049110 | $0.0043230 |
2020-01-01 | $0.0048320 | $0.005172 | $0.005217 | $0.0048490 |
2020-01-02 | $0.005181 | $0.0048550 | $0.005103 | $0.0047070 |
2020-01-03 | $0.0049350 | $0.0047230 | $0.005216 | $0.0046770 |
2020-01-04 | $0.0047230 | $0.0047750 | $0.0047750 | $0.0047230 |
2020-01-06 | $0.0047010 | $0.0046910 | $0.005045 | $0.0046330 |
2020-01-07 | $0.0046910 | $0.0048290 | $0.0048290 | $0.0046910 |
2020-01-09 | $0.0044580 | $0.0042690 | $0.0045420 | $0.0042390 |
2020-01-10 | $0.0042690 | $0.0042820 | $0.0042820 | $0.0042690 |
2020-01-13 | $0.0045990 | $0.0045990 | $0.0046240 | $0.0045050 |
2020-01-14 | $0.0045990 | $0.0045760 | $0.0045990 | $0.0045760 |
2020-01-17 | $0.005175 | $0.005177 | $0.005484 | $0.0043800 |
2020-01-18 | $0.005051 | $0.006007 | $0.006007 | $0.005163 |
2020-01-19 | $0.006179 | $0.007417 | $0.007722 | $0.005626 |
2020-01-20 | $0.007484 | $0.007435 | $0.009510 | $0.007090 |
2020-01-21 | $0.007368 | $0.007246 | $0.007492 | $0.006634 |
2020-01-22 | $0.007246 | $0.007236 | $0.007246 | $0.007236 |
2020-01-30 | $0.008634 | $0.008194 | $0.009731 | $0.008112 |
2020-01-31 | $0.008194 | $0.008042 | $0.008194 | $0.008042 |
2020-02-01 | $0.007754 | $0.007978 | $0.008354 | $0.007509 |
2020-02-02 | $0.008053 | $0.007891 | $0.008395 | $0.007419 |
2020-02-03 | $0.007854 | $0.007725 | $0.008009 | $0.007382 |
2020-02-04 | $0.007724 | $0.008090 | $0.008469 | $0.007522 |
2020-02-05 | $0.008090 | $0.008078 | $0.008090 | $0.008078 |
2020-02-06 | $0.008547 | $0.008730 | $0.009279 | $0.008597 |
2020-02-07 | $0.008780 | $0.008422 | $0.009206 | $0.008325 |
2020-02-08 | $0.008422 | $0.008619 | $0.008619 | $0.008422 |
2020-02-09 | $0.0101500 | $0.0099120 | $0.0105900 | $0.009563 |
2020-02-10 | $0.0099120 | $0.009898 | $0.0099120 | $0.009898 |
2020-02-12 | $0.0104000 | $0.0102800 | $0.0123200 | $0.0101900 |
2020-02-13 | $0.0102800 | $0.009897 | $0.0102800 | $0.009897 |
2022-01-24 | $1.89 | $1.74 | $1.92 | $1.54 |
2022-01-25 | $1.74 | $1.41 | $1.83 | $1.29 |
2022-01-26 | $1.41 | $1.39 | $1.41 | $1.38 |
2022-01-27 | $1.72 | $1.78 | $1.91 | $1.68 |
2022-01-28 | $1.79 | $1.72 | $1.80 | $1.72 |
2022-01-29 | $1.69 | $1.70 | $1.73 | $1.67 |
2022-01-30 | $1.68 | $1.68 | $1.69 | $1.67 |
2022-02-01 | $2.40 | $2.44 | $2.52 | $2.33 |
2022-02-02 | $2.44 | $3.00 | $3.11 | $2.30 |
2022-02-03 | $3.09 | $3.16 | $3.16 | $3.07 |
2022-02-04 | $3.01 | $3.24 | $3.38 | $3.18 |
2022-02-05 | $3.24 | $2.80 | $3.36 | $2.79 |
2022-02-06 | $2.80 | $2.88 | $3.11 | $2.83 |
2022-02-07 | $2.88 | $2.88 | $2.91 | $2.85 |
2022-02-09 | $3.03 | $3.05 | $3.24 | $2.92 |
2022-02-10 | $3.05 | $3.08 | $3.09 | $3.04 |
Pair | Exchange |
---|---|
CVNT/BTC | bitforex |
CVNT/ETH | bitforex |
CVNT/BTC | bitmax |
CVNT/ETH | bitmax |
CVNT/BTC | huobikorea |
CVNT/BTC | huobipro |
CVNT/ETH | huobipro |
CVN will make its rulebook, SDK, and API open to a third-party developer, aiming to create a fully functional ecosystem with multiple industrial partners. CVN also looks to building use cases involving digital resources such as video, software, music, pictures, and games, as well as creating decentralized apps pivoting on CVN tokens. With 15 million registered users, YYeTs will also initiate distribution and development on CVN public blockchain. Creating the first DAPP on CVN network, YYeTs will make available functions such as decentralized content distribution, storage, and transfer, as well as CVN’s content motivation system.
Sorry, detailed technology about Content Value Network is not currently available
Sorry, detailed features about Content Value Network is not currently available