We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
![Crypviser CVCOIN [Ethereum]](/cdn/crypto/logos/original/default.png)
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0.05258575 | 12569.4975619 | 0.00041836 | 7.12136596 | 0.0003825 | 95.5 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715817000 | 0.0537711 | 0.00343382 | 6.82 | 0.05039208 | 0.05394349 | 0.05017349 | 0 |
| 1715730600 | 0.05033728 | -0.001229 | -2.38 | 0.05158544 | 0.05171913 | 0.0499581 | 0 |
| 1715644200 | 0.05156627 | 0.00100343 | 1.98 | 0.05236143 | 0.05306438 | 0.0506342 | 0 |
| 1715557800 | 0.05056284 | 0.00052205 | 1.04 | 0.05008522 | 0.05083593 | 0.04990483 | 0 |
| 1715471400 | 0.05004079 | -0.000117 | -0.23 | 0.05001636 | 0.0505157 | 0.04977763 | 0 |
| 1715385000 | 0.05015818 | -0.001703 | -3.28 | 0.05175568 | 0.05208566 | 0.04956586 | 0 |
| 1715298600 | 0.05186161 | 0.00147911 | 2.94 | 0.05049641 | 0.05207105 | 0.05012713 | 0 |
| 1715212200 | 0.0503825 | -0.001123 | -2.18 | 0.0513922 | 0.05190992 | 0.05018405 | 0 |
| 1715125800 | 0.05150561 | -0.000301 | -0.58 | 0.05187051 | 0.05288895 | 0.05134208 | 0 |
| 1715039400 | 0.05180615 | -0.000797 | -1.52 | 0.05236143 | 0.05608895 | 0.05154532 | 0 |
| 1714953000 | 0.05260338 | 0.00018811 | 0.36 | 0.05253902 | 0.05300542 | 0.05172109 | 0 |
| 1714866600 | 0.05241527 | 0.00069775 | 1.35 | 0.05163177 | 0.05283715 | 0.05143288 | 0 |
| 1714780200 | 0.05171752 | 0.00312204 | 6.42 | 0.04856743 | 0.05203788 | 0.04832763 | 0 |
| 1714693800 | 0.04859548 | 0.00059022 | 1.23 | 0.04798237 | 0.04904405 | 0.04689551 | 0 |
| 1714607400 | 0.04800526 | -0.001976 | -3.95 | 0.05000172 | 0.05010616 | 0.04667902 | 0 |
| 1714521000 | 0.04998137 | -0.002365 | -4.52 | 0.05236143 | 0.05306438 | 0.04887013 | 0 |
| 1714434600 | 0.05234666 | 0.00049002 | 0.94 | 0.05399794 | 0.05608895 | 0.05092599 | 0 |
| 1714348200 | 0.05185664 | -4.5E-5 | -0.09 | 0.05180772 | 0.05260944 | 0.05166556 | 0 |
| 1714261800 | 0.0519019 | -0.000681 | -1.30 | 0.05258014 | 0.05268131 | 0.0515556 | 0 |
| 1714175400 | 0.05258271 | -0.000508 | -0.96 | 0.05310269 | 0.05335141 | 0.05226259 | 0 |
| 1714089000 | 0.05309109 | -3.9E-5 | -0.07 | 0.05315588 | 0.0537042 | 0.05190313 | 0 |
| 1714002600 | 0.05312968 | -0.001793 | -3.26 | 0.0550998 | 0.05545112 | 0.0526263 | 0 |
| 1713916200 | 0.05492288 | -0.000874 | -1.57 | 0.05570801 | 0.05600673 | 0.05465922 | 0 |
| 1713829800 | 0.05579726 | 0.00171117 | 3.16 | 0.05399794 | 0.05650803 | 0.05219502 | 0 |
| 1713743400 | 0.05408609 | -1.2E-5 | -0.02 | 0.05409888 | 0.05477154 | 0.05361782 | 0 |
| 1713657000 | 0.05409776 | 0.00073455 | 1.38 | 0.05322688 | 0.05454018 | 0.05272174 | 0 |
| 1713570600 | 0.05336321 | 0.00073986 | 1.41 | 0.05247341 | 0.05418213 | 0.04980215 | 0 |
| 1713484200 | 0.05262335 | 0.00186577 | 3.68 | 0.05083671 | 0.05302125 | 0.05024139 | 0 |
| 1713397800 | 0.05075758 | -0.002055 | -3.89 | 0.05282721 | 0.05342334 | 0.04954789 | 0 |
| 1713311400 | 0.0528123 | 0.00033563 | 0.64 | 0.05246208 | 0.05324593 | 0.05120978 | 0 |
| 1713225000 | 0.05247667 | -0.002013 | -3.69 | 0.05399794 | 0.05517692 | 0.05182748 | 0 |
| 1713138600 | 0.05448954 | 0.00016848 | 0.31 | 0.05399794 | 0.05469855 | 0.05219502 | 0 |
| 1713052200 | 0.05432106 | -0.001489 | -2.67 | 0.05580851 | 0.05647951 | 0.05167397 | 0 |
| 1712965800 | 0.05580977 | -0.00168 | -2.92 | 0.05760759 | 0.05857686 | 0.05473577 | 0 |
| 1712879400 | 0.05749022 | -0.000423 | -0.73 | 0.05787484 | 0.0584525 | 0.0571888 | 0 |
| 1712793000 | 0.0579131 | 0.0017328 | 3.08 | 0.0561821 | 0.05833944 | 0.05530853 | 0 |
| 1712706600 | 0.0561803 | -0.002008 | -3.45 | 0.05812964 | 0.05816957 | 0.05555502 | 0 |
| 1712620200 | 0.05818819 | 0.00183903 | 3.26 | 0.05379615 | 0.05926509 | 0.05301944 | 0 |
| 1712533800 | 0.05634916 | 0.00040966 | 0.73 | 0.05587344 | 0.05690242 | 0.05586186 | 0 |
| 1712447400 | 0.0559395 | 0.00071495 | 1.29 | 0.05506904 | 0.05651849 | 0.05488157 | 0 |
| 1712361000 | 0.05522455 | -0.000514 | -0.92 | 0.05574144 | 0.05595837 | 0.05407674 | 0 |
| 1712274600 | 0.05573857 | 0.001891 | 3.51 | 0.05379615 | 0.05625468 | 0.05301944 | 0 |
| 1712188200 | 0.05384757 | 0.00019478 | 0.36 | 0.05364566 | 0.05460425 | 0.05299495 | 0 |
| 1712101800 | 0.05365279 | -0.003632 | -6.34 | 0.05714561 | 0.05715372 | 0.05300386 | 0 |
| 1712015400 | 0.05728481 | -0.000394 | -0.68 | 0.05655896 | 0.05767992 | 0.05602782 | 0 |
| 1711929000 | 0.05767837 | 0.00099266 | 1.75 | 0.05673683 | 0.05768992 | 0.05673683 | 0 |
| 1711842600 | 0.05668571 | -0.000302 | -0.53 | 0.05697871 | 0.05727331 | 0.05659652 | 0 |
| 1711756200 | 0.056988 | -0.00077 | -1.33 | 0.05768369 | 0.05776273 | 0.05639563 | 0 |
| 1711669800 | 0.05775798 | 0.00127093 | 2.25 | 0.05672662 | 0.05826504 | 0.05619211 | 0 |
| 1711583400 | 0.05648705 | -0.000278 | -0.49 | 0.05664998 | 0.05798224 | 0.0556964 | 0 |
| 1711497000 | 0.05676504 | 0.0002064 | 0.36 | 0.05655896 | 0.05767992 | 0.05633002 | 0 |
| 1711410600 | 0.05655864 | 0.00156224 | 2.84 | 0.05461544 | 0.05761368 | 0.05432935 | 0 |
| 1711324200 | 0.0549964 | 0.00238997 | 4.54 | 0.05257876 | 0.05519144 | 0.05228105 | 0 |
| 1711237800 | 0.05260643 | 0.00067045 | 1.29 | 0.05210636 | 0.05390858 | 0.05155119 | 0 |
| 1711151400 | 0.05193598 | -0.001278 | -2.40 | 0.05331335 | 0.05426133 | 0.05103929 | 0 |
| 1711065000 | 0.05321443 | -0.001453 | -2.66 | 0.05461544 | 0.05492328 | 0.05296721 | 0 |
| 1710978600 | 0.05466758 | 0.0045121 | 9.00 | 0.05027407 | 0.05479211 | 0.04924245 | 0 |
| 1710892200 | 0.05015548 | -0.00459 | -8.38 | 0.05472656 | 0.0549846 | 0.05005875 | 0 |
| 1710805800 | 0.05474588 | -0.000346 | -0.63 | 0.05612305 | 0.05785195 | 0.05249196 | 0 |
| 1710719400 | 0.05509173 | 0.00234202 | 4.44 | 0.05325724 | 0.05556829 | 0.05240123 | 0 |
| 1710633000 | 0.05274971 | -0.003606 | -6.40 | 0.05612305 | 0.05656022 | 0.05249196 | 0 |
| 1710546600 | 0.05635574 | -0.001528 | -2.64 | 0.05737884 | 0.05878361 | 0.05327569 | 0 |
| 1710460200 | 0.05788381 | -0.000787 | -1.34 | 0.05868857 | 0.059225 | 0.05569409 | 0 |
| 1710373800 | 0.05867062 | 0.00143764 | 2.51 | 0.05723172 | 0.05896494 | 0.05710868 | 0 |
| 1710287400 | 0.05723298 | 1.4E-5 | 0.02 | 0.05737884 | 0.05878361 | 0.05569873 | 0 |
| 1710201000 | 0.05721851 | 0.00233495 | 4.25 | 0.04990122 | 0.05846361 | 0.04990122 | 0 |
| 1710114600 | 0.05488356 | 5.3E-5 | 0.10 | 0.05483084 | 0.05578777 | 0.05459631 | 0 |
| 1710028200 | 0.05483091 | 9.5E-5 | 0.17 | 0.0546627 | 0.05501233 | 0.05450301 | 0 |
| 1709941800 | 0.05473561 | 0.0008399 | 1.56 | 0.05382514 | 0.05562 | 0.05320331 | 0 |
| 1709855400 | 0.05389571 | 0.00052947 | 0.99 | 0.05349565 | 0.05475276 | 0.05310751 | 0 |
| 1709769000 | 0.05336624 | 0.00118299 | 2.27 | 0.05166491 | 0.05466726 | 0.05099902 | 0 |
| 1709682600 | 0.05218325 | -0.002792 | -5.08 | 0.05544207 | 0.05571677 | 0.0454751 | 0 |
| 1709596200 | 0.05497566 | 0.00376597 | 7.35 | 0.04990122 | 0.05551494 | 0.04990122 | 0 |
| 1709509800 | 0.05120969 | 0.0007539 | 1.49 | 0.0503773 | 0.05137776 | 0.05006975 | 0 |
| 1709423400 | 0.05045579 | -0.000392 | -0.77 | 0.05079467 | 0.05079467 | 0.05010398 | 0 |
| 1709337000 | 0.05084771 | 0.00073336 | 1.46 | 0.04990122 | 0.05137579 | 0.04957222 | 0 |
| 1709250600 | 0.05011435 | 0.00026519 | 0.53 | 0.04962849 | 0.05132078 | 0.0479259 | 0 |
| 1709164200 | 0.04984916 | 0.00375013 | 8.13 | 0.04617834 | 0.051912 | 0.04595759 | 0 |
| 1709077800 | 0.04609903 | 0.00204905 | 4.65 | 0.04413887 | 0.04648081 | 0.04333658 | 0 |
| 1708991400 | 0.04404998 | 0.0019797 | 4.71 | 0.04182647 | 0.04442227 | 0.04138478 | 0 |
| 1708905000 | 0.04207028 | 9.3E-5 | 0.22 | 0.04194107 | 0.04223525 | 0.041715 | 0 |
| 1708818600 | 0.04197692 | 0.00062913 | 1.52 | 0.04122108 | 0.04203164 | 0.04113434 | 0 |
| 1708732200 | 0.04134779 | -0.00037 | -0.89 | 0.04182647 | 0.04190419 | 0.04108112 | 0 |
| 1708645800 | 0.04171814 | -0.000579 | -1.37 | 0.04222596 | 0.04235278 | 0.0415502 | 0 |
| 1708559400 | 0.04229713 | -0.0003 | -0.70 | 0.04267796 | 0.04271762 | 0.04137346 | 0 |
| 1708473000 | 0.04259754 | 0.00024425 | 0.58 | 0.04237997 | 0.04303019 | 0.0416046 | 0 |
| 1708386600 | 0.04235329 | -0.000218 | -0.51 | 0.03700797 | 0.04282187 | 0.03695257 | 0 |
| 1708300200 | 0.04257128 | 0.00025975 | 0.61 | 0.04224568 | 0.04277552 | 0.04195103 | 0 |
| 1708213800 | 0.04231153 | -0.000251 | -0.59 | 0.04252145 | 0.04256675 | 0.04141856 | 0 |
| 1708127400 | 0.04256289 | 0.0002587 | 0.61 | 0.04242571 | 0.04286416 | 0.04220054 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
![Logo of Crypviser CVCOIN [Ethereum] (CVNGBP).](/common/images/company/COIN_CVNUSD.png){kind=small}
![Crypviser CVCOIN [Ethereum] (CVNGBP) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
