Identifier on Coinbase Pro: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-08 |
0.2582 USD |
714,710.1000 CVC |
0.2539 USD |
0.2490 USD |
0.2611 USD |
0.2582 USD |
| 2022-03-07 |
0.2533 USD |
635,481.9000 CVC |
0.2567 USD |
0.2446 USD |
0.2641 USD |
0.2533 USD |
| 2022-03-06 |
0.2579 USD |
225,887.8000 CVC |
0.2677 USD |
0.2554 USD |
0.2702 USD |
0.2579 USD |
| 2022-03-05 |
0.2680 USD |
449,723.9000 CVC |
0.2619 USD |
0.2560 USD |
0.2690 USD |
0.2680 USD |
| 2022-03-04 |
0.2616 USD |
3,039,697.7000 CVC |
0.2878 USD |
0.2573 USD |
0.2954 USD |
0.2616 USD |
| 2022-03-03 |
0.2824 USD |
603,924.6000 CVC |
0.2951 USD |
0.2761 USD |
0.2951 USD |
0.2824 USD |
| 2022-03-02 |
0.2928 USD |
421,432.2000 CVC |
0.3050 USD |
0.2869 USD |
0.3061 USD |
0.2928 USD |
| 2022-03-01 |
0.3057 USD |
1,034,561.5000 CVC |
0.2948 USD |
0.2924 USD |
0.3110 USD |
0.3057 USD |
| 2022-02-28 |
0.2896 USD |
1,059,093.0000 CVC |
0.2687 USD |
0.2658 USD |
0.2964 USD |
0.2896 USD |
| 2022-02-27 |
0.2645 USD |
800,836.0000 CVC |
0.2759 USD |
0.2613 USD |
0.2816 USD |
0.2645 USD |
| 2022-02-26 |
0.2780 USD |
1,428,212.6000 CVC |
0.2641 USD |
0.2636 USD |
0.2881 USD |
0.2780 USD |
| 2022-02-25 |
0.2660 USD |
1,785,449.0000 CVC |
0.2376 USD |
0.2355 USD |
0.2666 USD |
0.2660 USD |
| 2022-02-24 |
0.2343 USD |
2,191,451.5000 CVC |
0.2393 USD |
0.2071 USD |
0.2421 USD |
0.2343 USD |
| 2022-02-23 |
0.2401 USD |
1,031,666.1000 CVC |
0.2429 USD |
0.2379 USD |
0.2551 USD |
0.2401 USD |
| 2022-02-22 |
0.2396 USD |
834,018.7000 CVC |
0.2314 USD |
0.2212 USD |
0.2436 USD |
0.2396 USD |
| 2022-02-21 |
0.2332 USD |
595,056.0000 CVC |
0.2524 USD |
0.2331 USD |
0.2650 USD |
0.2332 USD |
| 2022-02-20 |
0.2537 USD |
765,457.8000 CVC |
0.2719 USD |
0.2475 USD |
0.2719 USD |
0.2537 USD |
| 2022-02-19 |
0.2720 USD |
638,670.6000 CVC |
0.2681 USD |
0.2645 USD |
0.2829 USD |
0.2720 USD |
| 2022-02-18 |
0.2677 USD |
931,764.3000 CVC |
0.2751 USD |
0.2632 USD |
0.2831 USD |
0.2677 USD |
| 2022-02-17 |
0.2770 USD |
898,741.8000 CVC |
0.3072 USD |
0.2712 USD |
0.3078 USD |
0.2770 USD |
| 2022-02-16 |
0.3100 USD |
708,500.1000 CVC |
0.3140 USD |
0.2973 USD |
0.3149 USD |
0.3100 USD |
| 2022-02-15 |
0.3122 USD |
634,511.8000 CVC |
0.2881 USD |
0.2875 USD |
0.3134 USD |
0.3122 USD |
| 2022-02-14 |
0.2876 USD |
1,355,833.0000 CVC |
0.2821 USD |
0.2717 USD |
0.2879 USD |
0.2876 USD |
| 2022-02-13 |
0.2827 USD |
607,195.8000 CVC |
0.2832 USD |
0.2755 USD |
0.2925 USD |
0.2827 USD |
| 2022-02-12 |
0.2851 USD |
784,434.4000 CVC |
0.2832 USD |
0.2733 USD |
0.2925 USD |
0.2851 USD |
| 2022-02-11 |
0.2839 USD |
1,164,063.5000 CVC |
0.3042 USD |
0.2781 USD |
0.3102 USD |
0.2839 USD |
| 2022-02-10 |
0.3040 USD |
2,251,496.4000 CVC |
0.3185 USD |
0.3028 USD |
0.3442 USD |
0.3040 USD |
| 2022-02-09 |
0.3158 USD |
682,929.2000 CVC |
0.3146 USD |
0.3027 USD |
0.3174 USD |
0.3158 USD |
| 2022-02-08 |
0.3144 USD |
1,667,626.9000 CVC |
0.3266 USD |
0.3011 USD |
0.3303 USD |
0.3144 USD |
| 2022-02-07 |
0.3248 USD |
2,815,724.6000 CVC |
0.3203 USD |
0.3141 USD |
0.3291 USD |
0.3248 USD |
| 2022-02-06 |
0.3197 USD |
1,322,702.8000 CVC |
0.3164 USD |
0.3034 USD |
0.3303 USD |
0.3197 USD |
| 2022-02-05 |
0.3143 USD |
1,687,597.1000 CVC |
0.3077 USD |
0.3012 USD |
0.3223 USD |
0.3143 USD |
| 2022-02-04 |
0.3035 USD |
1,783,305.6000 CVC |
0.2937 USD |
0.2867 USD |
0.3055 USD |
0.3035 USD |
| 2022-02-03 |
0.2916 USD |
4,877,056.7000 CVC |
0.2767 USD |
0.2741 USD |
0.3020 USD |
0.2916 USD |
| 2022-02-02 |
0.2780 USD |
2,024,663.9000 CVC |
0.2836 USD |
0.2690 USD |
0.2894 USD |
0.2780 USD |
| 2022-02-01 |
0.2838 USD |
6,264,060.5000 CVC |
0.2701 USD |
0.2701 USD |
0.3129 USD |
0.2838 USD |
| 2022-01-31 |
0.2712 USD |
2,417,344.9000 CVC |
0.2573 USD |
0.2430 USD |
0.2749 USD |
0.2712 USD |
| 2022-01-30 |
0.2575 USD |
1,972,907.8000 CVC |
0.2668 USD |
0.2527 USD |
0.2697 USD |
0.2575 USD |
| 2022-01-29 |
0.2664 USD |
3,174,273.2000 CVC |
0.2524 USD |
0.2524 USD |
0.2711 USD |
0.2664 USD |
| 2022-01-28 |
0.2531 USD |
2,927,903.9000 CVC |
0.2357 USD |
0.2327 USD |
0.2550 USD |
0.2531 USD |
| 2022-01-27 |
0.2340 USD |
10,749,149.3000 CVC |
0.2242 USD |
0.2170 USD |
0.2601 USD |
0.2340 USD |
| 2022-01-26 |
0.2236 USD |
3,566,671.1000 CVC |
0.2142 USD |
0.2115 USD |
0.2446 USD |
0.2236 USD |
| 2022-01-25 |
0.2148 USD |
1,360,974.6000 CVC |
0.2123 USD |
0.2062 USD |
0.2187 USD |
0.2148 USD |
| 2022-01-24 |
0.2123 USD |
3,794,848.5000 CVC |
0.2255 USD |
0.1901 USD |
0.2443 USD |
0.2123 USD |
| 2022-01-23 |
0.2243 USD |
1,579,011.9000 CVC |
0.2179 USD |
0.2124 USD |
0.2289 USD |
0.2243 USD |
| 2022-01-22 |
0.2172 USD |
3,482,839.9000 CVC |
0.2394 USD |
0.1956 USD |
0.2459 USD |
0.2172 USD |
| 2022-01-21 |
0.2394 USD |
3,468,481.0000 CVC |
0.2835 USD |
0.2327 USD |
0.2857 USD |
0.2394 USD |
| 2022-01-20 |
0.2829 USD |
1,217,224.5000 CVC |
0.3023 USD |
0.2829 USD |
0.3090 USD |
0.2829 USD |
| 2022-01-19 |
0.2987 USD |
640,262.4000 CVC |
0.3125 USD |
0.2928 USD |
0.3134 USD |
0.2987 USD |
| 2022-01-18 |
0.3145 USD |
542,840.9000 CVC |
0.3210 USD |
0.3041 USD |
0.3232 USD |
0.3145 USD |