Identifier on Coinbase Pro: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0430 USD |
9,455,599.2000 CVC |
0.0463 USD |
0.0425 USD |
0.0478 USD |
0.0430 USD |
| 2025-12-23 |
0.0471 USD |
25,800,546.2000 CVC |
0.0408 USD |
0.0403 USD |
0.0553 USD |
0.0471 USD |
| 2025-12-22 |
0.0408 USD |
594,353.7000 CVC |
0.0415 USD |
0.0405 USD |
0.0419 USD |
0.0408 USD |
| 2025-12-21 |
0.0404 USD |
1,397,100.4000 CVC |
0.0412 USD |
0.0401 USD |
0.0432 USD |
0.0404 USD |
| 2025-12-20 |
0.0412 USD |
1,190,368.6000 CVC |
0.0409 USD |
0.0407 USD |
0.0427 USD |
0.0412 USD |
| 2025-12-19 |
0.0406 USD |
841,634.4000 CVC |
0.0387 USD |
0.0383 USD |
0.0407 USD |
0.0406 USD |
| 2025-12-18 |
0.0388 USD |
1,583,617.8000 CVC |
0.0406 USD |
0.0381 USD |
0.0415 USD |
0.0388 USD |
| 2025-12-17 |
0.0403 USD |
1,687,615.2000 CVC |
0.0423 USD |
0.0399 USD |
0.0425 USD |
0.0403 USD |
| 2025-12-16 |
0.0423 USD |
2,710,303.4000 CVC |
0.0424 USD |
0.0414 USD |
0.0437 USD |
0.0423 USD |
| 2025-12-15 |
0.0422 USD |
683,417.3000 CVC |
0.0442 USD |
0.0417 USD |
0.0452 USD |
0.0422 USD |
| 2025-12-14 |
0.0445 USD |
3,113,491.6000 CVC |
0.0455 USD |
0.0445 USD |
0.0482 USD |
0.0445 USD |
| 2025-12-13 |
0.0455 USD |
551,070.7000 CVC |
0.0455 USD |
0.0451 USD |
0.0460 USD |
0.0455 USD |
| 2025-12-12 |
0.0454 USD |
1,210,183.4000 CVC |
0.0465 USD |
0.0448 USD |
0.0466 USD |
0.0454 USD |
| 2025-12-11 |
0.0470 USD |
6,733,248.6000 CVC |
0.0479 USD |
0.0460 USD |
0.0521 USD |
0.0470 USD |
| 2025-12-10 |
0.0480 USD |
4,558,055.2000 CVC |
0.0479 USD |
0.0468 USD |
0.0534 USD |
0.0480 USD |
| 2025-12-09 |
0.0481 USD |
1,549,589.8000 CVC |
0.0469 USD |
0.0466 USD |
0.0487 USD |
0.0481 USD |
| 2025-12-08 |
0.0468 USD |
949,757.6000 CVC |
0.0470 USD |
0.0467 USD |
0.0483 USD |
0.0468 USD |
| 2025-12-07 |
0.0474 USD |
2,510,155.6000 CVC |
0.0483 USD |
0.0464 USD |
0.0483 USD |
0.0474 USD |
| 2025-12-06 |
0.0488 USD |
8,412,758.2000 CVC |
0.0536 USD |
0.0488 USD |
0.0557 USD |
0.0488 USD |
| 2025-12-05 |
0.0556 USD |
37,036,262.3000 CVC |
0.0465 USD |
0.0463 USD |
0.0680 USD |
0.0556 USD |
| 2025-12-04 |
0.0464 USD |
1,287,961.7000 CVC |
0.0468 USD |
0.0461 USD |
0.0474 USD |
0.0464 USD |
| 2025-12-03 |
0.0468 USD |
630,460.4000 CVC |
0.0465 USD |
0.0457 USD |
0.0472 USD |
0.0468 USD |
| 2025-12-02 |
0.0462 USD |
978,945.5000 CVC |
0.0453 USD |
0.0438 USD |
0.0469 USD |
0.0462 USD |
| 2025-12-01 |
0.0455 USD |
1,443,853.9000 CVC |
0.0463 USD |
0.0433 USD |
0.0463 USD |
0.0455 USD |
| 2025-11-30 |
0.0468 USD |
867,436.1000 CVC |
0.0475 USD |
0.0466 USD |
0.0479 USD |
0.0468 USD |
| 2025-11-29 |
0.0475 USD |
2,844,412.4000 CVC |
0.0475 USD |
0.0470 USD |
0.0500 USD |
0.0475 USD |
| 2025-11-28 |
0.0475 USD |
1,409,548.8000 CVC |
0.0488 USD |
0.0467 USD |
0.0492 USD |
0.0475 USD |
| 2025-11-27 |
0.0494 USD |
941,360.8000 CVC |
0.0476 USD |
0.0473 USD |
0.0497 USD |
0.0494 USD |
| 2025-11-26 |
0.0477 USD |
350,266.9000 CVC |
0.0478 USD |
0.0463 USD |
0.0481 USD |
0.0477 USD |
| 2025-11-25 |
0.0478 USD |
1,237,806.9000 CVC |
0.0473 USD |
0.0467 USD |
0.0493 USD |
0.0478 USD |
| 2025-11-24 |
0.0478 USD |
930,712.1000 CVC |
0.0465 USD |
0.0455 USD |
0.0481 USD |
0.0478 USD |
| 2025-11-23 |
0.0468 USD |
3,122,321.3000 CVC |
0.0456 USD |
0.0456 USD |
0.0496 USD |
0.0468 USD |
| 2025-11-22 |
0.0456 USD |
4,950,850.2000 CVC |
0.0463 USD |
0.0445 USD |
0.0481 USD |
0.0456 USD |
| 2025-11-21 |
0.0449 USD |
3,505,102.2000 CVC |
0.0486 USD |
0.0443 USD |
0.0490 USD |
0.0449 USD |
| 2025-11-20 |
0.0478 USD |
582,315.4000 CVC |
0.0493 USD |
0.0476 USD |
0.0520 USD |
0.0478 USD |
| 2025-11-19 |
0.0485 USD |
874,960.3000 CVC |
0.0522 USD |
0.0484 USD |
0.0530 USD |
0.0485 USD |
| 2025-11-18 |
0.0521 USD |
547,326.2000 CVC |
0.0509 USD |
0.0499 USD |
0.0525 USD |
0.0521 USD |
| 2025-11-17 |
0.0505 USD |
2,271,782.7000 CVC |
0.0518 USD |
0.0503 USD |
0.0539 USD |
0.0505 USD |
| 2025-11-16 |
0.0519 USD |
832,433.8000 CVC |
0.0528 USD |
0.0507 USD |
0.0531 USD |
0.0519 USD |
| 2025-11-15 |
0.0531 USD |
4,809,982.0000 CVC |
0.0528 USD |
0.0524 USD |
0.0567 USD |
0.0531 USD |
| 2025-11-14 |
0.0521 USD |
8,966,826.6000 CVC |
0.0525 USD |
0.0504 USD |
0.0616 USD |
0.0521 USD |
| 2025-11-13 |
0.0539 USD |
3,293,425.4000 CVC |
0.0580 USD |
0.0538 USD |
0.0580 USD |
0.0539 USD |
| 2025-11-12 |
0.0586 USD |
8,069,077.6000 CVC |
0.0638 USD |
0.0582 USD |
0.0641 USD |
0.0586 USD |
| 2025-11-11 |
0.0605 USD |
27,160,779.8000 CVC |
0.0574 USD |
0.0564 USD |
0.0898 USD |
0.0605 USD |
| 2025-11-10 |
0.0574 USD |
476,096.8000 CVC |
0.0570 USD |
0.0563 USD |
0.0582 USD |
0.0574 USD |
| 2025-11-09 |
0.0574 USD |
184,793.4000 CVC |
0.0565 USD |
0.0551 USD |
0.0575 USD |
0.0574 USD |
| 2025-11-08 |
0.0560 USD |
214,061.9000 CVC |
0.0572 USD |
0.0543 USD |
0.0573 USD |
0.0560 USD |
| 2025-11-07 |
0.0569 USD |
565,291.1000 CVC |
0.0517 USD |
0.0514 USD |
0.0575 USD |
0.0569 USD |
| 2025-11-06 |
0.0514 USD |
1,435,000.1000 CVC |
0.0514 USD |
0.0496 USD |
0.0517 USD |
0.0514 USD |
| 2025-11-05 |
0.0513 USD |
2,206,599.6000 CVC |
0.0497 USD |
0.0470 USD |
0.0514 USD |
0.0513 USD |