Identifier on Coinbase Pro: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-27 |
0.2734 USD |
430,748.7000 CVC |
0.2682 USD |
0.2658 USD |
0.2796 USD |
0.2734 USD |
| 2022-04-26 |
0.2715 USD |
935,704.2000 CVC |
0.2976 USD |
0.2667 USD |
0.3000 USD |
0.2715 USD |
| 2022-04-25 |
0.2928 USD |
1,358,094.7000 CVC |
0.3017 USD |
0.2763 USD |
0.3023 USD |
0.2928 USD |
| 2022-04-24 |
0.3031 USD |
608,659.9000 CVC |
0.3238 USD |
0.2975 USD |
0.3238 USD |
0.3031 USD |
| 2022-04-23 |
0.3200 USD |
1,571,494.9000 CVC |
0.3064 USD |
0.3064 USD |
0.3309 USD |
0.3200 USD |
| 2022-04-22 |
0.3044 USD |
1,222,433.8000 CVC |
0.3030 USD |
0.2981 USD |
0.3300 USD |
0.3044 USD |
| 2022-04-21 |
0.3009 USD |
1,108,696.9000 CVC |
0.3013 USD |
0.2960 USD |
0.3181 USD |
0.3009 USD |
| 2022-04-20 |
0.3002 USD |
727,757.2000 CVC |
0.3012 USD |
0.2923 USD |
0.3083 USD |
0.3002 USD |
| 2022-04-19 |
0.3014 USD |
823,382.0000 CVC |
0.2912 USD |
0.2854 USD |
0.3024 USD |
0.3014 USD |
| 2022-04-18 |
0.2900 USD |
1,130,698.0000 CVC |
0.2834 USD |
0.2698 USD |
0.2916 USD |
0.2900 USD |
| 2022-04-17 |
0.2834 USD |
427,862.2000 CVC |
0.2957 USD |
0.2830 USD |
0.2982 USD |
0.2834 USD |
| 2022-04-16 |
0.2972 USD |
377,064.8000 CVC |
0.2910 USD |
0.2862 USD |
0.2979 USD |
0.2972 USD |
| 2022-04-15 |
0.2920 USD |
654,753.8000 CVC |
0.2863 USD |
0.2826 USD |
0.2980 USD |
0.2920 USD |
| 2022-04-14 |
0.2846 USD |
887,008.5000 CVC |
0.2967 USD |
0.2789 USD |
0.3033 USD |
0.2846 USD |
| 2022-04-13 |
0.2973 USD |
2,239,368.9000 CVC |
0.2794 USD |
0.2767 USD |
0.3034 USD |
0.2973 USD |
| 2022-04-12 |
0.2786 USD |
1,504,771.0000 CVC |
0.2636 USD |
0.2603 USD |
0.2887 USD |
0.2786 USD |
| 2022-04-11 |
0.2620 USD |
2,290,789.4000 CVC |
0.2910 USD |
0.2558 USD |
0.2930 USD |
0.2620 USD |
| 2022-04-10 |
0.2935 USD |
2,570,526.4000 CVC |
0.3038 USD |
0.2929 USD |
0.3072 USD |
0.2935 USD |
| 2022-04-09 |
0.3045 USD |
3,996,842.6000 CVC |
0.2995 USD |
0.2953 USD |
0.3062 USD |
0.3045 USD |
| 2022-04-08 |
0.2978 USD |
17,762,382.8000 CVC |
0.3267 USD |
0.2953 USD |
0.3425 USD |
0.2978 USD |
| 2022-04-07 |
0.3230 USD |
1,360,067.6000 CVC |
0.2985 USD |
0.2932 USD |
0.3244 USD |
0.3230 USD |
| 2022-04-06 |
0.3001 USD |
2,404,147.6000 CVC |
0.3437 USD |
0.2986 USD |
0.3448 USD |
0.3001 USD |
| 2022-04-05 |
0.3483 USD |
1,136,401.7000 CVC |
0.3592 USD |
0.3443 USD |
0.3670 USD |
0.3483 USD |
| 2022-04-04 |
0.3608 USD |
1,266,531.4000 CVC |
0.3839 USD |
0.3451 USD |
0.3842 USD |
0.3608 USD |
| 2022-04-03 |
0.3814 USD |
1,354,171.5000 CVC |
0.3803 USD |
0.3672 USD |
0.4029 USD |
0.3814 USD |
| 2022-04-02 |
0.3853 USD |
2,900,277.3000 CVC |
0.3740 USD |
0.3714 USD |
0.4200 USD |
0.3853 USD |
| 2022-04-01 |
0.3711 USD |
2,135,984.4000 CVC |
0.3601 USD |
0.3362 USD |
0.3793 USD |
0.3711 USD |
| 2022-03-31 |
0.3613 USD |
1,940,468.6000 CVC |
0.3755 USD |
0.3482 USD |
0.3854 USD |
0.3613 USD |
| 2022-03-30 |
0.3755 USD |
4,209,649.0000 CVC |
0.3523 USD |
0.3427 USD |
0.4144 USD |
0.3755 USD |
| 2022-03-29 |
0.3556 USD |
2,406,986.6000 CVC |
0.3352 USD |
0.3344 USD |
0.3823 USD |
0.3556 USD |
| 2022-03-28 |
0.3420 USD |
1,790,769.3000 CVC |
0.3420 USD |
0.3377 USD |
0.3547 USD |
0.3420 USD |
| 2022-03-27 |
0.3402 USD |
2,766,790.9000 CVC |
0.3255 USD |
0.3224 USD |
0.3597 USD |
0.3402 USD |
| 2022-03-26 |
0.3258 USD |
1,929,440.2000 CVC |
0.3040 USD |
0.3039 USD |
0.3321 USD |
0.3258 USD |
| 2022-03-25 |
0.3023 USD |
1,202,626.9000 CVC |
0.3140 USD |
0.2979 USD |
0.3180 USD |
0.3023 USD |
| 2022-03-24 |
0.3134 USD |
986,690.6000 CVC |
0.3085 USD |
0.3030 USD |
0.3161 USD |
0.3134 USD |
| 2022-03-23 |
0.3063 USD |
1,471,500.1000 CVC |
0.3090 USD |
0.2957 USD |
0.3121 USD |
0.3063 USD |
| 2022-03-22 |
0.3078 USD |
1,172,966.5000 CVC |
0.2937 USD |
0.2910 USD |
0.3100 USD |
0.3078 USD |
| 2022-03-21 |
0.2922 USD |
1,250,978.2000 CVC |
0.2993 USD |
0.2885 USD |
0.3034 USD |
0.2922 USD |
| 2022-03-20 |
0.2986 USD |
1,056,706.2000 CVC |
0.2991 USD |
0.2841 USD |
0.3058 USD |
0.2986 USD |
| 2022-03-19 |
0.2986 USD |
1,727,373.6000 CVC |
0.3008 USD |
0.2923 USD |
0.3101 USD |
0.2986 USD |
| 2022-03-18 |
0.3002 USD |
4,878,520.4000 CVC |
0.2838 USD |
0.2702 USD |
0.3005 USD |
0.3002 USD |
| 2022-03-17 |
0.2853 USD |
11,172,378.5000 CVC |
0.2723 USD |
0.2688 USD |
0.2990 USD |
0.2853 USD |
| 2022-03-16 |
0.2706 USD |
468,061.1000 CVC |
0.2536 USD |
0.2481 USD |
0.2715 USD |
0.2706 USD |
| 2022-03-15 |
0.2550 USD |
645,534.4000 CVC |
0.2585 USD |
0.2454 USD |
0.2636 USD |
0.2550 USD |
| 2022-03-14 |
0.2575 USD |
539,173.4000 CVC |
0.2458 USD |
0.2439 USD |
0.2575 USD |
0.2575 USD |
| 2022-03-13 |
0.2461 USD |
365,754.5000 CVC |
0.2568 USD |
0.2450 USD |
0.2611 USD |
0.2461 USD |
| 2022-03-12 |
0.2577 USD |
356,365.4000 CVC |
0.2587 USD |
0.2559 USD |
0.2629 USD |
0.2577 USD |
| 2022-03-11 |
0.2611 USD |
479,926.1000 CVC |
0.2624 USD |
0.2538 USD |
0.2680 USD |
0.2611 USD |
| 2022-03-10 |
0.2623 USD |
504,731.3000 CVC |
0.2739 USD |
0.2527 USD |
0.2746 USD |
0.2623 USD |
| 2022-03-09 |
0.2736 USD |
577,500.4000 CVC |
0.2591 USD |
0.2581 USD |
0.2743 USD |
0.2736 USD |