Identifier on Coinbase Pro: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.1695 USD |
3,699,620.3000 CVC |
0.1723 USD |
0.1587 USD |
0.1730 USD |
0.1695 USD |
| 2024-12-01 |
0.1732 USD |
2,495,148.7000 CVC |
0.1733 USD |
0.1655 USD |
0.1754 USD |
0.1732 USD |
| 2024-11-30 |
0.1731 USD |
1,204,148.8000 CVC |
0.1720 USD |
0.1664 USD |
0.1732 USD |
0.1731 USD |
| 2024-11-29 |
0.1723 USD |
873,667.0000 CVC |
0.1690 USD |
0.1625 USD |
0.1729 USD |
0.1723 USD |
| 2024-11-28 |
0.1692 USD |
2,157,930.1000 CVC |
0.1754 USD |
0.1636 USD |
0.1754 USD |
0.1692 USD |
| 2024-11-27 |
0.1753 USD |
2,328,263.9000 CVC |
0.1698 USD |
0.1606 USD |
0.1753 USD |
0.1753 USD |
| 2024-11-26 |
0.1700 USD |
5,440,674.0000 CVC |
0.1595 USD |
0.1543 USD |
0.1765 USD |
0.1700 USD |
| 2024-11-25 |
0.1597 USD |
8,412,133.7000 CVC |
0.1547 USD |
0.1506 USD |
0.1750 USD |
0.1597 USD |
| 2024-11-24 |
0.1556 USD |
5,024,143.3000 CVC |
0.1458 USD |
0.1425 USD |
0.1626 USD |
0.1556 USD |
| 2024-11-23 |
0.1464 USD |
3,912,689.6000 CVC |
0.1437 USD |
0.1405 USD |
0.1519 USD |
0.1464 USD |
| 2024-11-22 |
0.1437 USD |
1,943,878.6000 CVC |
0.1404 USD |
0.1360 USD |
0.1457 USD |
0.1437 USD |
| 2024-11-21 |
0.1402 USD |
2,062,881.6000 CVC |
0.1366 USD |
0.1310 USD |
0.1413 USD |
0.1402 USD |
| 2024-11-20 |
0.1379 USD |
2,362,894.4000 CVC |
0.1459 USD |
0.1333 USD |
0.1459 USD |
0.1379 USD |
| 2024-11-19 |
0.1461 USD |
9,155,101.7000 CVC |
0.1402 USD |
0.1387 USD |
0.1585 USD |
0.1461 USD |
| 2024-11-18 |
0.1403 USD |
2,118,558.9000 CVC |
0.1320 USD |
0.1314 USD |
0.1409 USD |
0.1403 USD |
| 2024-11-17 |
0.1326 USD |
1,700,139.6000 CVC |
0.1372 USD |
0.1294 USD |
0.1382 USD |
0.1326 USD |
| 2024-11-16 |
0.1387 USD |
3,146,625.8000 CVC |
0.1282 USD |
0.1279 USD |
0.1413 USD |
0.1387 USD |
| 2024-11-15 |
0.1286 USD |
1,122,297.2000 CVC |
0.1224 USD |
0.1191 USD |
0.1292 USD |
0.1286 USD |
| 2024-11-14 |
0.1220 USD |
1,642,861.3000 CVC |
0.1314 USD |
0.1205 USD |
0.1316 USD |
0.1220 USD |
| 2024-11-13 |
0.1316 USD |
2,039,867.5000 CVC |
0.1392 USD |
0.1261 USD |
0.1413 USD |
0.1316 USD |
| 2024-11-12 |
0.1392 USD |
6,895,497.1000 CVC |
0.1407 USD |
0.1298 USD |
0.1557 USD |
0.1392 USD |
| 2024-11-11 |
0.1407 USD |
2,389,767.3000 CVC |
0.1360 USD |
0.1300 USD |
0.1412 USD |
0.1407 USD |
| 2024-11-10 |
0.1355 USD |
3,197,789.4000 CVC |
0.1302 USD |
0.1297 USD |
0.1418 USD |
0.1355 USD |
| 2024-11-09 |
0.1303 USD |
2,144,369.3000 CVC |
0.1244 USD |
0.1211 USD |
0.1323 USD |
0.1303 USD |
| 2024-11-08 |
0.1247 USD |
1,117,886.6000 CVC |
0.1260 USD |
0.1221 USD |
0.1270 USD |
0.1247 USD |
| 2024-11-07 |
0.1258 USD |
1,407,273.9000 CVC |
0.1268 USD |
0.1224 USD |
0.1289 USD |
0.1258 USD |
| 2024-11-06 |
0.1274 USD |
2,215,924.6000 CVC |
0.1184 USD |
0.1183 USD |
0.1285 USD |
0.1274 USD |
| 2024-11-05 |
0.1179 USD |
916,276.8000 CVC |
0.1149 USD |
0.1139 USD |
0.1200 USD |
0.1179 USD |
| 2024-11-04 |
0.1150 USD |
1,506,579.2000 CVC |
0.1236 USD |
0.1128 USD |
0.1248 USD |
0.1150 USD |
| 2024-11-03 |
0.1238 USD |
4,134,116.2000 CVC |
0.1208 USD |
0.1178 USD |
0.1376 USD |
0.1238 USD |
| 2024-11-02 |
0.1199 USD |
920,937.5000 CVC |
0.1236 USD |
0.1194 USD |
0.1261 USD |
0.1199 USD |
| 2024-11-01 |
0.1236 USD |
747,983.2000 CVC |
0.1289 USD |
0.1220 USD |
0.1292 USD |
0.1236 USD |
| 2024-10-31 |
0.1284 USD |
909,874.7000 CVC |
0.1281 USD |
0.1254 USD |
0.1322 USD |
0.1284 USD |
| 2024-10-30 |
0.1283 USD |
1,861,936.5000 CVC |
0.1316 USD |
0.1275 USD |
0.1318 USD |
0.1283 USD |
| 2024-10-29 |
0.1318 USD |
1,836,167.9000 CVC |
0.1301 USD |
0.1273 USD |
0.1340 USD |
0.1318 USD |
| 2024-10-28 |
0.1300 USD |
2,681,789.9000 CVC |
0.1318 USD |
0.1255 USD |
0.1385 USD |
0.1300 USD |
| 2024-10-27 |
0.1316 USD |
3,933,074.8000 CVC |
0.1327 USD |
0.1283 USD |
0.1417 USD |
0.1316 USD |
| 2024-10-26 |
0.1330 USD |
4,689,048.4000 CVC |
0.1206 USD |
0.1194 USD |
0.1381 USD |
0.1330 USD |
| 2024-10-25 |
0.1208 USD |
1,642,174.7000 CVC |
0.1317 USD |
0.1147 USD |
0.1318 USD |
0.1208 USD |
| 2024-10-24 |
0.1317 USD |
1,902,805.6000 CVC |
0.1337 USD |
0.1269 USD |
0.1363 USD |
0.1317 USD |
| 2024-10-23 |
0.1337 USD |
2,071,654.2000 CVC |
0.1410 USD |
0.1302 USD |
0.1414 USD |
0.1337 USD |
| 2024-10-22 |
0.1408 USD |
6,331,556.3000 CVC |
0.1335 USD |
0.1335 USD |
0.1515 USD |
0.1408 USD |
| 2024-10-21 |
0.1334 USD |
1,206,050.4000 CVC |
0.1393 USD |
0.1323 USD |
0.1394 USD |
0.1334 USD |
| 2024-10-20 |
0.1393 USD |
1,266,812.0000 CVC |
0.1398 USD |
0.1362 USD |
0.1404 USD |
0.1393 USD |
| 2024-10-19 |
0.1399 USD |
1,504,693.1000 CVC |
0.1415 USD |
0.1382 USD |
0.1427 USD |
0.1399 USD |
| 2024-10-18 |
0.1415 USD |
1,113,834.1000 CVC |
0.1404 USD |
0.1382 USD |
0.1415 USD |
0.1415 USD |
| 2024-10-17 |
0.1404 USD |
1,124,003.6000 CVC |
0.1445 USD |
0.1376 USD |
0.1446 USD |
0.1404 USD |
| 2024-10-16 |
0.1437 USD |
1,972,412.6000 CVC |
0.1488 USD |
0.1417 USD |
0.1524 USD |
0.1437 USD |
| 2024-10-15 |
0.1487 USD |
1,901,984.3000 CVC |
0.1547 USD |
0.1454 USD |
0.1571 USD |
0.1487 USD |
| 2024-10-14 |
0.1549 USD |
2,848,453.8000 CVC |
0.1525 USD |
0.1508 USD |
0.1582 USD |
0.1549 USD |