Identifier on Coinbase Pro: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-13 |
0.1525 USD |
3,214,751.7000 CVC |
0.1590 USD |
0.1486 USD |
0.1599 USD |
0.1525 USD |
| 2024-10-12 |
0.1591 USD |
2,071,972.3000 CVC |
0.1607 USD |
0.1564 USD |
0.1628 USD |
0.1591 USD |
| 2024-10-11 |
0.1612 USD |
3,063,524.0000 CVC |
0.1563 USD |
0.1527 USD |
0.1624 USD |
0.1612 USD |
| 2024-10-10 |
0.1567 USD |
5,433,512.7000 CVC |
0.1589 USD |
0.1500 USD |
0.1666 USD |
0.1567 USD |
| 2024-10-09 |
0.1588 USD |
6,379,640.7000 CVC |
0.1685 USD |
0.1540 USD |
0.1717 USD |
0.1588 USD |
| 2024-10-08 |
0.1678 USD |
10,215,753.7000 CVC |
0.1799 USD |
0.1615 USD |
0.1841 USD |
0.1678 USD |
| 2024-10-07 |
0.1798 USD |
18,177,716.1000 CVC |
0.2005 USD |
0.1738 USD |
0.2281 USD |
0.1798 USD |
| 2024-10-06 |
0.2007 USD |
34,277,806.0000 CVC |
0.1816 USD |
0.1773 USD |
0.2538 USD |
0.2007 USD |
| 2024-10-05 |
0.1828 USD |
12,782,456.4000 CVC |
0.1815 USD |
0.1714 USD |
0.1953 USD |
0.1828 USD |
| 2024-10-04 |
0.1818 USD |
17,212,593.4000 CVC |
0.1292 USD |
0.1270 USD |
0.1854 USD |
0.1818 USD |
| 2024-10-03 |
0.1294 USD |
6,372,802.2000 CVC |
0.1390 USD |
0.1251 USD |
0.1417 USD |
0.1294 USD |
| 2024-10-02 |
0.1398 USD |
8,014,935.0000 CVC |
0.1235 USD |
0.1232 USD |
0.1443 USD |
0.1398 USD |
| 2024-10-01 |
0.1232 USD |
4,127,472.6000 CVC |
0.1194 USD |
0.1169 USD |
0.1393 USD |
0.1232 USD |
| 2024-09-30 |
0.1193 USD |
2,521,236.5000 CVC |
0.1253 USD |
0.1175 USD |
0.1311 USD |
0.1193 USD |
| 2024-09-29 |
0.1253 USD |
1,196,615.5000 CVC |
0.1249 USD |
0.1222 USD |
0.1273 USD |
0.1253 USD |
| 2024-09-28 |
0.1241 USD |
1,001,320.5000 CVC |
0.1270 USD |
0.1221 USD |
0.1283 USD |
0.1241 USD |
| 2024-09-27 |
0.1270 USD |
739,588.4000 CVC |
0.1284 USD |
0.1249 USD |
0.1299 USD |
0.1270 USD |
| 2024-09-26 |
0.1283 USD |
1,765,072.4000 CVC |
0.1247 USD |
0.1215 USD |
0.1296 USD |
0.1283 USD |
| 2024-09-25 |
0.1243 USD |
1,432,948.5000 CVC |
0.1280 USD |
0.1233 USD |
0.1280 USD |
0.1243 USD |
| 2024-09-24 |
0.1276 USD |
1,718,930.6000 CVC |
0.1278 USD |
0.1205 USD |
0.1291 USD |
0.1276 USD |
| 2024-09-23 |
0.1279 USD |
2,062,048.0000 CVC |
0.1276 USD |
0.1216 USD |
0.1284 USD |
0.1279 USD |
| 2024-09-22 |
0.1278 USD |
8,114,184.0000 CVC |
0.1239 USD |
0.1168 USD |
0.1381 USD |
0.1278 USD |
| 2024-09-21 |
0.1237 USD |
8,564,632.3000 CVC |
0.1169 USD |
0.1169 USD |
0.1335 USD |
0.1237 USD |
| 2024-09-20 |
0.1165 USD |
5,641,429.2000 CVC |
0.1109 USD |
0.1091 USD |
0.1220 USD |
0.1165 USD |
| 2024-09-19 |
0.1110 USD |
1,830,023.0000 CVC |
0.1089 USD |
0.1070 USD |
0.1117 USD |
0.1110 USD |
| 2024-09-18 |
0.1088 USD |
1,448,658.6000 CVC |
0.1096 USD |
0.1034 USD |
0.1096 USD |
0.1088 USD |
| 2024-09-17 |
0.1104 USD |
8,210,082.0000 CVC |
0.1087 USD |
0.1082 USD |
0.1187 USD |
0.1104 USD |
| 2024-09-16 |
0.1084 USD |
3,480,430.1000 CVC |
0.1060 USD |
0.1025 USD |
0.1107 USD |
0.1084 USD |
| 2024-09-15 |
0.1056 USD |
1,152,587.2000 CVC |
0.1065 USD |
0.1032 USD |
0.1094 USD |
0.1056 USD |
| 2024-09-14 |
0.1064 USD |
1,225,007.9000 CVC |
0.1086 USD |
0.1059 USD |
0.1097 USD |
0.1064 USD |
| 2024-09-13 |
0.1086 USD |
3,635,828.4000 CVC |
0.1117 USD |
0.1059 USD |
0.1137 USD |
0.1086 USD |
| 2024-09-12 |
0.1117 USD |
7,316,996.2000 CVC |
0.1100 USD |
0.1073 USD |
0.1174 USD |
0.1117 USD |
| 2024-09-11 |
0.1094 USD |
7,100,083.5000 CVC |
0.1012 USD |
0.1001 USD |
0.1130 USD |
0.1094 USD |
| 2024-09-10 |
0.1012 USD |
2,716,660.9000 CVC |
0.1039 USD |
0.1002 USD |
0.1039 USD |
0.1012 USD |
| 2024-09-09 |
0.1036 USD |
10,664,995.5000 CVC |
0.1040 USD |
0.0993 USD |
0.1077 USD |
0.1036 USD |
| 2024-09-08 |
0.1071 USD |
9,154,789.5000 CVC |
0.0892 USD |
0.0890 USD |
0.1200 USD |
0.1071 USD |
| 2024-09-07 |
0.0888 USD |
237,007.5000 CVC |
0.0880 USD |
0.0870 USD |
0.0901 USD |
0.0888 USD |
| 2024-09-06 |
0.0872 USD |
1,245,145.0000 CVC |
0.0880 USD |
0.0870 USD |
0.0941 USD |
0.0872 USD |
| 2024-09-05 |
0.0882 USD |
369,653.6000 CVC |
0.0900 USD |
0.0877 USD |
0.0915 USD |
0.0882 USD |
| 2024-09-04 |
0.0906 USD |
544,415.4000 CVC |
0.0884 USD |
0.0838 USD |
0.0911 USD |
0.0906 USD |
| 2024-09-03 |
0.0904 USD |
649,241.5000 CVC |
0.0921 USD |
0.0889 USD |
0.0958 USD |
0.0904 USD |
| 2024-09-02 |
0.0921 USD |
259,295.3000 CVC |
0.0889 USD |
0.0872 USD |
0.0927 USD |
0.0921 USD |
| 2024-09-01 |
0.0881 USD |
251,157.0000 CVC |
0.0905 USD |
0.0879 USD |
0.0912 USD |
0.0881 USD |
| 2024-08-31 |
0.0918 USD |
150,698.8000 CVC |
0.0930 USD |
0.0908 USD |
0.0931 USD |
0.0918 USD |
| 2024-08-30 |
0.0928 USD |
827,924.7000 CVC |
0.0925 USD |
0.0892 USD |
0.0935 USD |
0.0928 USD |
| 2024-08-29 |
0.0910 USD |
116,006.6000 CVC |
0.0919 USD |
0.0908 USD |
0.0945 USD |
0.0910 USD |
| 2024-08-28 |
0.0910 USD |
223,094.1000 CVC |
0.0922 USD |
0.0883 USD |
0.0951 USD |
0.0910 USD |
| 2024-08-27 |
0.0915 USD |
440,711.9000 CVC |
0.0971 USD |
0.0904 USD |
0.0996 USD |
0.0915 USD |
| 2024-08-26 |
0.0971 USD |
615,856.9000 CVC |
0.0999 USD |
0.0971 USD |
0.1012 USD |
0.0971 USD |
| 2024-08-25 |
0.0997 USD |
565,802.9000 CVC |
0.1036 USD |
0.0990 USD |
0.1040 USD |
0.0997 USD |