Identifier on Coinbase Pro: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.1750 USD |
1,809,782.9000 CVC |
0.1690 USD |
0.1690 USD |
0.1810 USD |
0.1750 USD |
| 2024-05-05 |
0.1665 USD |
1,000,343.8000 CVC |
0.1671 USD |
0.1614 USD |
0.1700 USD |
0.1665 USD |
| 2024-05-04 |
0.1654 USD |
1,248,605.5000 CVC |
0.1629 USD |
0.1614 USD |
0.1674 USD |
0.1654 USD |
| 2024-05-03 |
0.1643 USD |
1,367,705.0000 CVC |
0.1570 USD |
0.1531 USD |
0.1648 USD |
0.1643 USD |
| 2024-05-02 |
0.1567 USD |
976,114.4000 CVC |
0.1548 USD |
0.1535 USD |
0.1583 USD |
0.1567 USD |
| 2024-05-01 |
0.1579 USD |
4,600,808.7000 CVC |
0.1531 USD |
0.1522 USD |
0.1652 USD |
0.1579 USD |
| 2024-04-30 |
0.1534 USD |
283,445.9000 CVC |
0.1502 USD |
0.1485 USD |
0.1552 USD |
0.1534 USD |
| 2024-04-29 |
0.1640 USD |
3,170,895.3000 CVC |
0.1655 USD |
0.1564 USD |
0.1655 USD |
0.1640 USD |
| 2024-04-28 |
0.1661 USD |
2,324,567.2000 CVC |
0.1706 USD |
0.1651 USD |
0.1708 USD |
0.1661 USD |
| 2024-04-27 |
0.1707 USD |
8,358,846.6000 CVC |
0.1905 USD |
0.1678 USD |
0.1918 USD |
0.1707 USD |
| 2024-04-26 |
0.1942 USD |
20,594,331.8000 CVC |
0.1703 USD |
0.1642 USD |
0.2080 USD |
0.1942 USD |
| 2024-04-25 |
0.1610 USD |
1,005,985.7000 CVC |
0.1610 USD |
0.1535 USD |
0.1643 USD |
0.1610 USD |
| 2024-04-24 |
0.1601 USD |
195,463.6000 CVC |
0.1644 USD |
0.1596 USD |
0.1660 USD |
0.1601 USD |
| 2024-04-23 |
0.1727 USD |
566,018.9000 CVC |
0.1745 USD |
0.1713 USD |
0.1746 USD |
0.1727 USD |
| 2024-04-22 |
0.1772 USD |
732,986.3000 CVC |
0.1720 USD |
0.1688 USD |
0.1788 USD |
0.1772 USD |
| 2024-04-21 |
0.1707 USD |
885,943.4000 CVC |
0.1742 USD |
0.1676 USD |
0.1750 USD |
0.1707 USD |
| 2024-04-20 |
0.1729 USD |
2,347,063.0000 CVC |
0.1633 USD |
0.1597 USD |
0.1769 USD |
0.1729 USD |
| 2024-04-19 |
0.1636 USD |
1,949,415.5000 CVC |
0.1658 USD |
0.1494 USD |
0.1658 USD |
0.1636 USD |
| 2024-04-18 |
0.1651 USD |
3,676,064.1000 CVC |
0.1581 USD |
0.1520 USD |
0.1662 USD |
0.1651 USD |
| 2024-04-17 |
0.1551 USD |
4,714,266.2000 CVC |
0.1610 USD |
0.1527 USD |
0.1705 USD |
0.1551 USD |
| 2024-04-16 |
0.1608 USD |
4,205,620.0000 CVC |
0.1666 USD |
0.1516 USD |
0.1666 USD |
0.1608 USD |
| 2024-04-15 |
0.1627 USD |
7,852,747.6000 CVC |
0.1660 USD |
0.1521 USD |
0.1803 USD |
0.1627 USD |
| 2024-04-14 |
0.1618 USD |
4,485,177.6000 CVC |
0.1561 USD |
0.1448 USD |
0.1722 USD |
0.1618 USD |
| 2024-04-13 |
0.1554 USD |
12,616,356.7000 CVC |
0.1891 USD |
0.1439 USD |
0.1893 USD |
0.1554 USD |
| 2024-04-12 |
0.1880 USD |
30,686,516.5000 CVC |
0.1899 USD |
0.1837 USD |
0.2372 USD |
0.1880 USD |
| 2024-04-11 |
0.1889 USD |
2,194,096.4000 CVC |
0.1966 USD |
0.1865 USD |
0.1980 USD |
0.1889 USD |
| 2024-04-10 |
0.1978 USD |
2,860,783.1000 CVC |
0.2032 USD |
0.1877 USD |
0.2032 USD |
0.1978 USD |
| 2024-04-09 |
0.2005 USD |
2,208,689.2000 CVC |
0.2127 USD |
0.1990 USD |
0.2139 USD |
0.2005 USD |
| 2024-04-08 |
0.2128 USD |
2,668,022.0000 CVC |
0.2100 USD |
0.2022 USD |
0.2156 USD |
0.2128 USD |
| 2024-04-07 |
0.2076 USD |
3,276,529.9000 CVC |
0.2092 USD |
0.2027 USD |
0.2143 USD |
0.2076 USD |
| 2024-04-06 |
0.2091 USD |
3,264,782.6000 CVC |
0.2033 USD |
0.1990 USD |
0.2117 USD |
0.2091 USD |
| 2024-04-05 |
0.2029 USD |
2,441,337.0000 CVC |
0.2103 USD |
0.1961 USD |
0.2103 USD |
0.2029 USD |
| 2024-04-04 |
0.2091 USD |
4,523,675.9000 CVC |
0.2051 USD |
0.1951 USD |
0.2148 USD |
0.2091 USD |
| 2024-04-03 |
0.2043 USD |
17,106,741.2000 CVC |
0.2001 USD |
0.1970 USD |
0.2187 USD |
0.2043 USD |
| 2024-04-02 |
0.2019 USD |
8,251,173.1000 CVC |
0.2187 USD |
0.1973 USD |
0.2187 USD |
0.2019 USD |
| 2024-04-01 |
0.2192 USD |
9,711,653.7000 CVC |
0.2413 USD |
0.2075 USD |
0.2431 USD |
0.2192 USD |
| 2024-03-31 |
0.2415 USD |
20,889,707.2000 CVC |
0.2251 USD |
0.2251 USD |
0.2584 USD |
0.2415 USD |
| 2024-03-30 |
0.2223 USD |
29,898,847.0000 CVC |
0.2099 USD |
0.2099 USD |
0.2463 USD |
0.2223 USD |
| 2024-03-29 |
0.2046 USD |
7,512,896.9000 CVC |
0.2182 USD |
0.2023 USD |
0.2182 USD |
0.2046 USD |
| 2024-03-28 |
0.2201 USD |
13,084,347.4000 CVC |
0.2341 USD |
0.2137 USD |
0.2341 USD |
0.2201 USD |
| 2024-03-27 |
0.2335 USD |
22,689,080.0000 CVC |
0.2595 USD |
0.2289 USD |
0.2597 USD |
0.2335 USD |
| 2024-03-26 |
0.2689 USD |
93,404,625.2000 CVC |
0.2245 USD |
0.2200 USD |
0.3300 USD |
0.2689 USD |
| 2024-03-25 |
0.2262 USD |
11,626,654.4000 CVC |
0.1590 USD |
0.1537 USD |
0.2295 USD |
0.2262 USD |
| 2024-03-24 |
0.1571 USD |
5,901,798.0000 CVC |
0.1446 USD |
0.1445 USD |
0.1632 USD |
0.1571 USD |
| 2024-03-23 |
0.1457 USD |
2,296,831.8000 CVC |
0.1409 USD |
0.1397 USD |
0.1494 USD |
0.1457 USD |
| 2024-03-22 |
0.1379 USD |
3,911,158.6000 CVC |
0.1479 USD |
0.1377 USD |
0.1595 USD |
0.1379 USD |
| 2024-03-21 |
0.1451 USD |
7,461,100.5000 CVC |
0.1349 USD |
0.1337 USD |
0.1535 USD |
0.1451 USD |
| 2024-03-20 |
0.1324 USD |
5,549,945.3000 CVC |
0.1184 USD |
0.1133 USD |
0.1338 USD |
0.1324 USD |
| 2024-03-19 |
0.1187 USD |
4,303,730.2000 CVC |
0.1323 USD |
0.1149 USD |
0.1330 USD |
0.1187 USD |
| 2024-03-18 |
0.1330 USD |
2,850,473.0000 CVC |
0.1392 USD |
0.1282 USD |
0.1430 USD |
0.1330 USD |