Identifier on Coinbase Pro: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-16 |
0.1222 USD |
1,247,495.3000 CVC |
0.1345 USD |
0.1220 USD |
0.1359 USD |
0.1222 USD |
| 2022-06-15 |
0.1334 USD |
1,692,440.0000 CVC |
0.1260 USD |
0.1127 USD |
0.1344 USD |
0.1334 USD |
| 2022-06-14 |
0.1268 USD |
2,441,031.8000 CVC |
0.1267 USD |
0.1155 USD |
0.1298 USD |
0.1268 USD |
| 2022-06-13 |
0.1267 USD |
2,899,639.4000 CVC |
0.1452 USD |
0.1244 USD |
0.1452 USD |
0.1267 USD |
| 2022-06-12 |
0.1467 USD |
845,017.9000 CVC |
0.1616 USD |
0.1430 USD |
0.1621 USD |
0.1467 USD |
| 2022-06-11 |
0.1612 USD |
641,860.5000 CVC |
0.1671 USD |
0.1564 USD |
0.1728 USD |
0.1612 USD |
| 2022-06-10 |
0.1677 USD |
1,150,040.8000 CVC |
0.1868 USD |
0.1632 USD |
0.1921 USD |
0.1677 USD |
| 2022-06-09 |
0.1813 USD |
548,659.8000 CVC |
0.1863 USD |
0.1793 USD |
0.1870 USD |
0.1813 USD |
| 2022-06-08 |
0.1883 USD |
582,270.7000 CVC |
0.2018 USD |
0.1853 USD |
0.2020 USD |
0.1883 USD |
| 2022-06-07 |
0.1978 USD |
1,049,440.5000 CVC |
0.1957 USD |
0.1766 USD |
0.2010 USD |
0.1978 USD |
| 2022-06-06 |
0.1928 USD |
923,608.2000 CVC |
0.1826 USD |
0.1816 USD |
0.1953 USD |
0.1928 USD |
| 2022-06-05 |
0.1821 USD |
876,181.5000 CVC |
0.1771 USD |
0.1728 USD |
0.1860 USD |
0.1821 USD |
| 2022-06-04 |
0.1768 USD |
561,250.0000 CVC |
0.1765 USD |
0.1695 USD |
0.1823 USD |
0.1768 USD |
| 2022-06-03 |
0.1744 USD |
842,626.1000 CVC |
0.1816 USD |
0.1688 USD |
0.1838 USD |
0.1744 USD |
| 2022-06-02 |
0.1814 USD |
2,344,315.4000 CVC |
0.1716 USD |
0.1699 USD |
0.1955 USD |
0.1814 USD |
| 2022-06-01 |
0.1704 USD |
1,397,000.8000 CVC |
0.1748 USD |
0.1647 USD |
0.1855 USD |
0.1704 USD |
| 2022-05-31 |
0.1758 USD |
949,386.2000 CVC |
0.1763 USD |
0.1682 USD |
0.1793 USD |
0.1758 USD |
| 2022-05-30 |
0.1766 USD |
508,733.2000 CVC |
0.1630 USD |
0.1612 USD |
0.1772 USD |
0.1766 USD |
| 2022-05-29 |
0.1634 USD |
503,940.1000 CVC |
0.1573 USD |
0.1535 USD |
0.1634 USD |
0.1634 USD |
| 2022-05-28 |
0.1567 USD |
516,382.1000 CVC |
0.1547 USD |
0.1507 USD |
0.1597 USD |
0.1567 USD |
| 2022-05-27 |
0.1551 USD |
2,514,249.9000 CVC |
0.1633 USD |
0.1519 USD |
0.1814 USD |
0.1551 USD |
| 2022-05-26 |
0.1645 USD |
779,359.2000 CVC |
0.1753 USD |
0.1540 USD |
0.1761 USD |
0.1645 USD |
| 2022-05-25 |
0.1746 USD |
455,114.1000 CVC |
0.1783 USD |
0.1686 USD |
0.1803 USD |
0.1746 USD |
| 2022-05-24 |
0.1785 USD |
678,299.7000 CVC |
0.1759 USD |
0.1642 USD |
0.1806 USD |
0.1785 USD |
| 2022-05-23 |
0.1767 USD |
968,220.9000 CVC |
0.1916 USD |
0.1756 USD |
0.1965 USD |
0.1767 USD |
| 2022-05-22 |
0.1924 USD |
1,424,611.2000 CVC |
0.1821 USD |
0.1812 USD |
0.1952 USD |
0.1924 USD |
| 2022-05-21 |
0.1822 USD |
528,513.9000 CVC |
0.1804 USD |
0.1705 USD |
0.1863 USD |
0.1822 USD |
| 2022-05-20 |
0.1818 USD |
877,079.4000 CVC |
0.1783 USD |
0.1713 USD |
0.1890 USD |
0.1818 USD |
| 2022-05-19 |
0.1766 USD |
1,355,422.7000 CVC |
0.1660 USD |
0.1579 USD |
0.1820 USD |
0.1766 USD |
| 2022-05-18 |
0.1675 USD |
1,630,481.4000 CVC |
0.1810 USD |
0.1667 USD |
0.1982 USD |
0.1675 USD |
| 2022-05-17 |
0.1797 USD |
1,114,438.2000 CVC |
0.1736 USD |
0.1685 USD |
0.1846 USD |
0.1797 USD |
| 2022-05-16 |
0.1705 USD |
1,116,037.6000 CVC |
0.1865 USD |
0.1666 USD |
0.1865 USD |
0.1705 USD |
| 2022-05-15 |
0.1842 USD |
2,197,225.8000 CVC |
0.1816 USD |
0.1708 USD |
0.1892 USD |
0.1842 USD |
| 2022-05-14 |
0.1829 USD |
3,221,634.0000 CVC |
0.1506 USD |
0.1490 USD |
0.1863 USD |
0.1829 USD |
| 2022-05-13 |
0.1502 USD |
2,461,991.4000 CVC |
0.1314 USD |
0.1298 USD |
0.1636 USD |
0.1502 USD |
| 2022-05-12 |
0.1295 USD |
8,510,700.2000 CVC |
0.1430 USD |
0.1019 USD |
0.1496 USD |
0.1295 USD |
| 2022-05-11 |
0.1405 USD |
6,875,650.9000 CVC |
0.1888 USD |
0.1326 USD |
0.1942 USD |
0.1405 USD |
| 2022-05-10 |
0.1897 USD |
3,436,619.3000 CVC |
0.1886 USD |
0.1798 USD |
0.2116 USD |
0.1897 USD |
| 2022-05-09 |
0.1937 USD |
2,933,047.8000 CVC |
0.2392 USD |
0.1930 USD |
0.2418 USD |
0.1937 USD |
| 2022-05-08 |
0.2384 USD |
3,982,729.7000 CVC |
0.2359 USD |
0.2359 USD |
0.2734 USD |
0.2384 USD |
| 2022-05-07 |
0.2325 USD |
641,961.3000 CVC |
0.2476 USD |
0.2278 USD |
0.2479 USD |
0.2325 USD |
| 2022-05-06 |
0.2464 USD |
1,390,003.2000 CVC |
0.2551 USD |
0.2385 USD |
0.2551 USD |
0.2464 USD |
| 2022-05-05 |
0.2552 USD |
1,717,892.3000 CVC |
0.2833 USD |
0.2455 USD |
0.2855 USD |
0.2552 USD |
| 2022-05-04 |
0.2805 USD |
1,912,102.5000 CVC |
0.2583 USD |
0.2571 USD |
0.2899 USD |
0.2805 USD |
| 2022-05-03 |
0.2573 USD |
725,281.8000 CVC |
0.2650 USD |
0.2537 USD |
0.2688 USD |
0.2573 USD |
| 2022-05-02 |
0.2654 USD |
1,465,210.2000 CVC |
0.2679 USD |
0.2534 USD |
0.2716 USD |
0.2654 USD |
| 2022-05-01 |
0.2683 USD |
2,013,522.3000 CVC |
0.2587 USD |
0.2512 USD |
0.2734 USD |
0.2683 USD |
| 2022-04-30 |
0.2590 USD |
5,246,097.4000 CVC |
0.2770 USD |
0.2580 USD |
0.2839 USD |
0.2590 USD |
| 2022-04-29 |
0.2780 USD |
8,270,739.6000 CVC |
0.2859 USD |
0.2735 USD |
0.3084 USD |
0.2780 USD |
| 2022-04-28 |
0.2893 USD |
10,643,360.3000 CVC |
0.2732 USD |
0.2681 USD |
0.3350 USD |
0.2893 USD |