Identifier on Coinbase Pro: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
0.1028 USD |
591,164.0000 CVC |
0.1029 USD |
0.1014 USD |
0.1052 USD |
0.1028 USD |
| 2024-08-23 |
0.1033 USD |
914,994.2000 CVC |
0.0967 USD |
0.0967 USD |
0.1034 USD |
0.1033 USD |
| 2024-08-22 |
0.0966 USD |
622,620.5000 CVC |
0.0974 USD |
0.0943 USD |
0.0986 USD |
0.0966 USD |
| 2024-08-21 |
0.0976 USD |
1,106,077.5000 CVC |
0.0938 USD |
0.0928 USD |
0.0988 USD |
0.0976 USD |
| 2024-08-20 |
0.0939 USD |
909,953.6000 CVC |
0.0960 USD |
0.0918 USD |
0.0963 USD |
0.0939 USD |
| 2024-08-19 |
0.0945 USD |
1,722,773.1000 CVC |
0.0894 USD |
0.0884 USD |
0.0973 USD |
0.0945 USD |
| 2024-08-18 |
0.0912 USD |
220,852.5000 CVC |
0.0892 USD |
0.0880 USD |
0.0922 USD |
0.0912 USD |
| 2024-08-17 |
0.0892 USD |
259,064.0000 CVC |
0.0874 USD |
0.0874 USD |
0.0893 USD |
0.0892 USD |
| 2024-08-16 |
0.0875 USD |
338,078.0000 CVC |
0.0868 USD |
0.0856 USD |
0.0884 USD |
0.0875 USD |
| 2024-08-15 |
0.0867 USD |
235,163.9000 CVC |
0.0891 USD |
0.0856 USD |
0.0900 USD |
0.0867 USD |
| 2024-08-14 |
0.0892 USD |
824,709.2000 CVC |
0.0918 USD |
0.0886 USD |
0.0925 USD |
0.0892 USD |
| 2024-08-13 |
0.0917 USD |
705,301.8000 CVC |
0.0904 USD |
0.0880 USD |
0.0920 USD |
0.0917 USD |
| 2024-08-12 |
0.0901 USD |
1,169,042.5000 CVC |
0.0881 USD |
0.0856 USD |
0.0913 USD |
0.0901 USD |
| 2024-08-11 |
0.0883 USD |
566,638.3000 CVC |
0.0923 USD |
0.0877 USD |
0.0936 USD |
0.0883 USD |
| 2024-08-10 |
0.0920 USD |
936,040.8000 CVC |
0.0897 USD |
0.0886 USD |
0.0929 USD |
0.0920 USD |
| 2024-08-09 |
0.0899 USD |
1,715,887.6000 CVC |
0.0894 USD |
0.0877 USD |
0.0927 USD |
0.0899 USD |
| 2024-08-08 |
0.0903 USD |
891,462.9000 CVC |
0.0803 USD |
0.0797 USD |
0.0903 USD |
0.0903 USD |
| 2024-08-07 |
0.0810 USD |
1,420,048.0000 CVC |
0.0815 USD |
0.0795 USD |
0.0849 USD |
0.0810 USD |
| 2024-08-06 |
0.0816 USD |
981,652.1000 CVC |
0.0786 USD |
0.0786 USD |
0.0833 USD |
0.0816 USD |
| 2024-08-05 |
0.0790 USD |
5,926,659.7000 CVC |
0.0873 USD |
0.0703 USD |
0.0881 USD |
0.0790 USD |
| 2024-08-04 |
0.0903 USD |
2,619,815.9000 CVC |
0.0925 USD |
0.0848 USD |
0.0946 USD |
0.0903 USD |
| 2024-08-03 |
0.0898 USD |
998,516.7000 CVC |
0.0935 USD |
0.0880 USD |
0.0945 USD |
0.0898 USD |
| 2024-08-02 |
0.0930 USD |
1,343,081.3000 CVC |
0.0997 USD |
0.0916 USD |
0.1000 USD |
0.0930 USD |
| 2024-08-01 |
0.1001 USD |
2,461,659.4000 CVC |
0.1013 USD |
0.0942 USD |
0.1041 USD |
0.1001 USD |
| 2024-07-31 |
0.1015 USD |
771,906.5000 CVC |
0.1050 USD |
0.1009 USD |
0.1073 USD |
0.1015 USD |
| 2024-07-30 |
0.1053 USD |
1,310,358.4000 CVC |
0.1091 USD |
0.1031 USD |
0.1108 USD |
0.1053 USD |
| 2024-07-29 |
0.1089 USD |
1,553,685.5000 CVC |
0.1095 USD |
0.1083 USD |
0.1179 USD |
0.1089 USD |
| 2024-07-28 |
0.1090 USD |
1,480,295.6000 CVC |
0.1100 USD |
0.1056 USD |
0.1106 USD |
0.1090 USD |
| 2024-07-27 |
0.1102 USD |
2,747,618.7000 CVC |
0.1058 USD |
0.1055 USD |
0.1130 USD |
0.1102 USD |
| 2024-07-26 |
0.1052 USD |
612,171.4000 CVC |
0.0997 USD |
0.0997 USD |
0.1052 USD |
0.1052 USD |
| 2024-07-25 |
0.0994 USD |
1,908,863.7000 CVC |
0.1007 USD |
0.0958 USD |
0.1049 USD |
0.0994 USD |
| 2024-07-24 |
0.1004 USD |
365,026.7000 CVC |
0.1009 USD |
0.1001 USD |
0.1037 USD |
0.1004 USD |
| 2024-07-23 |
0.1007 USD |
945,459.0000 CVC |
0.1050 USD |
0.0992 USD |
0.1070 USD |
0.1007 USD |
| 2024-07-22 |
0.1050 USD |
995,073.7000 CVC |
0.1115 USD |
0.1045 USD |
0.1115 USD |
0.1050 USD |
| 2024-07-21 |
0.1116 USD |
1,072,800.2000 CVC |
0.1116 USD |
0.1050 USD |
0.1120 USD |
0.1116 USD |
| 2024-07-20 |
0.1113 USD |
1,444,998.9000 CVC |
0.1090 USD |
0.1089 USD |
0.1151 USD |
0.1113 USD |
| 2024-07-19 |
0.1091 USD |
3,947,675.4000 CVC |
0.1057 USD |
0.1035 USD |
0.1192 USD |
0.1091 USD |
| 2024-07-18 |
0.1048 USD |
499,927.4000 CVC |
0.1070 USD |
0.1026 USD |
0.1095 USD |
0.1048 USD |
| 2024-07-17 |
0.1073 USD |
935,213.2000 CVC |
0.1098 USD |
0.1067 USD |
0.1103 USD |
0.1073 USD |
| 2024-07-16 |
0.1090 USD |
1,279,135.9000 CVC |
0.1079 USD |
0.1029 USD |
0.1097 USD |
0.1090 USD |
| 2024-07-15 |
0.1072 USD |
648,260.9000 CVC |
0.1032 USD |
0.1019 USD |
0.1077 USD |
0.1072 USD |
| 2024-07-14 |
0.1020 USD |
495,626.9000 CVC |
0.1011 USD |
0.0997 USD |
0.1024 USD |
0.1020 USD |
| 2024-07-13 |
0.1006 USD |
548,060.5000 CVC |
0.0980 USD |
0.0979 USD |
0.1007 USD |
0.1006 USD |
| 2024-07-12 |
0.0980 USD |
520,085.7000 CVC |
0.0969 USD |
0.0950 USD |
0.0987 USD |
0.0980 USD |
| 2024-07-11 |
0.0960 USD |
807,640.7000 CVC |
0.1001 USD |
0.0960 USD |
0.1007 USD |
0.0960 USD |
| 2024-07-10 |
0.0994 USD |
605,983.2000 CVC |
0.0960 USD |
0.0953 USD |
0.1002 USD |
0.0994 USD |
| 2024-07-09 |
0.0958 USD |
1,596,198.9000 CVC |
0.0945 USD |
0.0924 USD |
0.0971 USD |
0.0958 USD |
| 2024-07-08 |
0.0939 USD |
1,177,999.2000 CVC |
0.0897 USD |
0.0867 USD |
0.0959 USD |
0.0939 USD |
| 2024-07-07 |
0.0893 USD |
682,901.9000 CVC |
0.0945 USD |
0.0893 USD |
0.0949 USD |
0.0893 USD |
| 2024-07-06 |
0.0946 USD |
583,233.3000 CVC |
0.0881 USD |
0.0875 USD |
0.0955 USD |
0.0946 USD |