Identifier on Coinbase Pro: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-20 |
0.1527 USD |
3,275,240.4000 CVC |
0.1480 USD |
0.1461 USD |
0.1647 USD |
0.1527 USD |
| 2025-01-19 |
0.1489 USD |
2,018,810.6000 CVC |
0.1620 USD |
0.1459 USD |
0.1657 USD |
0.1489 USD |
| 2025-01-18 |
0.1612 USD |
1,129,360.0000 CVC |
0.1724 USD |
0.1605 USD |
0.1730 USD |
0.1612 USD |
| 2025-01-17 |
0.1705 USD |
1,254,368.4000 CVC |
0.1668 USD |
0.1668 USD |
0.1728 USD |
0.1705 USD |
| 2025-01-16 |
0.1658 USD |
1,586,590.8000 CVC |
0.1716 USD |
0.1641 USD |
0.1716 USD |
0.1658 USD |
| 2025-01-15 |
0.1708 USD |
896,664.3000 CVC |
0.1670 USD |
0.1601 USD |
0.1708 USD |
0.1708 USD |
| 2025-01-14 |
0.1685 USD |
1,082,825.2000 CVC |
0.1654 USD |
0.1608 USD |
0.1757 USD |
0.1685 USD |
| 2025-01-13 |
0.1642 USD |
2,004,207.1000 CVC |
0.1711 USD |
0.1534 USD |
0.1744 USD |
0.1642 USD |
| 2025-01-12 |
0.1697 USD |
1,091,668.0000 CVC |
0.1740 USD |
0.1695 USD |
0.1769 USD |
0.1697 USD |
| 2025-01-11 |
0.1746 USD |
1,909,974.9000 CVC |
0.1738 USD |
0.1720 USD |
0.1786 USD |
0.1746 USD |
| 2025-01-10 |
0.1740 USD |
1,382,557.8000 CVC |
0.1782 USD |
0.1689 USD |
0.1782 USD |
0.1740 USD |
| 2025-01-09 |
0.1784 USD |
2,227,359.9000 CVC |
0.1759 USD |
0.1689 USD |
0.1801 USD |
0.1784 USD |
| 2025-01-08 |
0.1758 USD |
2,516,422.5000 CVC |
0.1744 USD |
0.1659 USD |
0.1781 USD |
0.1758 USD |
| 2025-01-07 |
0.1743 USD |
2,656,969.2000 CVC |
0.1901 USD |
0.1723 USD |
0.1908 USD |
0.1743 USD |
| 2025-01-06 |
0.1898 USD |
1,831,935.9000 CVC |
0.1890 USD |
0.1843 USD |
0.1919 USD |
0.1898 USD |
| 2025-01-05 |
0.1894 USD |
5,132,471.9000 CVC |
0.1837 USD |
0.1836 USD |
0.2002 USD |
0.1894 USD |
| 2025-01-04 |
0.1841 USD |
1,747,938.1000 CVC |
0.1883 USD |
0.1832 USD |
0.1883 USD |
0.1841 USD |
| 2025-01-03 |
0.1887 USD |
4,113,699.1000 CVC |
0.1847 USD |
0.1803 USD |
0.1889 USD |
0.1887 USD |
| 2025-01-02 |
0.1850 USD |
11,048,593.1000 CVC |
0.1896 USD |
0.1800 USD |
0.1920 USD |
0.1850 USD |
| 2025-01-01 |
0.1898 USD |
23,028,523.5000 CVC |
0.2117 USD |
0.1778 USD |
0.2494 USD |
0.1898 USD |
| 2024-12-31 |
0.2129 USD |
9,742,774.8000 CVC |
0.1935 USD |
0.1862 USD |
0.2281 USD |
0.2129 USD |
| 2024-12-30 |
0.1938 USD |
4,327,732.4000 CVC |
0.1996 USD |
0.1843 USD |
0.2024 USD |
0.1938 USD |
| 2024-12-29 |
0.2011 USD |
9,111,508.5000 CVC |
0.1964 USD |
0.1852 USD |
0.2147 USD |
0.2011 USD |
| 2024-12-28 |
0.1980 USD |
7,003,517.6000 CVC |
0.1813 USD |
0.1802 USD |
0.2036 USD |
0.1980 USD |
| 2024-12-27 |
0.1821 USD |
4,579,737.0000 CVC |
0.1844 USD |
0.1775 USD |
0.1927 USD |
0.1821 USD |
| 2024-12-26 |
0.1844 USD |
4,707,257.7000 CVC |
0.1774 USD |
0.1710 USD |
0.1865 USD |
0.1844 USD |
| 2024-12-25 |
0.1781 USD |
12,332,922.6000 CVC |
0.1765 USD |
0.1739 USD |
0.1991 USD |
0.1781 USD |
| 2024-12-24 |
0.1763 USD |
2,303,388.9000 CVC |
0.1740 USD |
0.1685 USD |
0.1773 USD |
0.1763 USD |
| 2024-12-23 |
0.1737 USD |
4,307,338.5000 CVC |
0.1720 USD |
0.1626 USD |
0.1773 USD |
0.1737 USD |
| 2024-12-22 |
0.1730 USD |
10,140,893.5000 CVC |
0.1877 USD |
0.1684 USD |
0.1964 USD |
0.1730 USD |
| 2024-12-21 |
0.1873 USD |
17,820,197.8000 CVC |
0.1700 USD |
0.1641 USD |
0.1989 USD |
0.1873 USD |
| 2024-12-20 |
0.1700 USD |
28,330,294.4000 CVC |
0.1507 USD |
0.1323 USD |
0.1741 USD |
0.1700 USD |
| 2024-12-19 |
0.1507 USD |
21,886,145.1000 CVC |
0.1700 USD |
0.1482 USD |
0.1749 USD |
0.1507 USD |
| 2024-12-18 |
0.1700 USD |
10,695,168.4000 CVC |
0.1887 USD |
0.1657 USD |
0.1951 USD |
0.1700 USD |
| 2024-12-17 |
0.1894 USD |
10,100,605.6000 CVC |
0.2016 USD |
0.1854 USD |
0.2016 USD |
0.1894 USD |
| 2024-12-16 |
0.2023 USD |
12,001,951.6000 CVC |
0.2181 USD |
0.1949 USD |
0.2187 USD |
0.2023 USD |
| 2024-12-15 |
0.2184 USD |
18,467,381.9000 CVC |
0.1935 USD |
0.1934 USD |
0.2310 USD |
0.2184 USD |
| 2024-12-14 |
0.1946 USD |
10,360,689.4000 CVC |
0.1893 USD |
0.1846 USD |
0.2140 USD |
0.1946 USD |
| 2024-12-13 |
0.1894 USD |
8,608,930.8000 CVC |
0.2026 USD |
0.1838 USD |
0.2049 USD |
0.1894 USD |
| 2024-12-12 |
0.2027 USD |
26,299,846.5000 CVC |
0.1721 USD |
0.1696 USD |
0.2392 USD |
0.2027 USD |
| 2024-12-11 |
0.1722 USD |
11,848,971.9000 CVC |
0.1498 USD |
0.1423 USD |
0.1837 USD |
0.1722 USD |
| 2024-12-10 |
0.1501 USD |
5,622,058.8000 CVC |
0.1524 USD |
0.1350 USD |
0.1586 USD |
0.1501 USD |
| 2024-12-09 |
0.1536 USD |
6,605,431.6000 CVC |
0.1851 USD |
0.1446 USD |
0.1861 USD |
0.1536 USD |
| 2024-12-08 |
0.1854 USD |
1,507,204.2000 CVC |
0.1860 USD |
0.1788 USD |
0.1894 USD |
0.1854 USD |
| 2024-12-07 |
0.1868 USD |
2,158,872.2000 CVC |
0.1913 USD |
0.1837 USD |
0.1996 USD |
0.1868 USD |
| 2024-12-06 |
0.1919 USD |
7,980,105.9000 CVC |
0.1773 USD |
0.1752 USD |
0.1959 USD |
0.1919 USD |
| 2024-12-05 |
0.1770 USD |
4,095,051.0000 CVC |
0.1862 USD |
0.1714 USD |
0.1877 USD |
0.1770 USD |
| 2024-12-04 |
0.1864 USD |
5,169,656.0000 CVC |
0.1802 USD |
0.1738 USD |
0.1979 USD |
0.1864 USD |
| 2024-12-03 |
0.1799 USD |
9,320,212.4000 CVC |
0.1697 USD |
0.1609 USD |
0.1840 USD |
0.1799 USD |
| 2024-12-02 |
0.1695 USD |
3,699,620.3000 CVC |
0.1723 USD |
0.1587 USD |
0.1730 USD |
0.1695 USD |