Identifier on Coinbase Pro: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0464 USD |
115,236.0000 CVC |
0.0465 USD |
0.0463 USD |
0.0468 USD |
0.0464 USD |
| 2025-12-04 |
0.0464 USD |
1,287,961.7000 CVC |
0.0468 USD |
0.0461 USD |
0.0474 USD |
0.0464 USD |
| 2025-12-03 |
0.0468 USD |
630,460.4000 CVC |
0.0465 USD |
0.0457 USD |
0.0472 USD |
0.0468 USD |
| 2025-12-02 |
0.0462 USD |
978,945.5000 CVC |
0.0453 USD |
0.0438 USD |
0.0469 USD |
0.0462 USD |
| 2025-12-01 |
0.0455 USD |
1,443,853.9000 CVC |
0.0463 USD |
0.0433 USD |
0.0463 USD |
0.0455 USD |
| 2025-11-30 |
0.0468 USD |
867,436.1000 CVC |
0.0475 USD |
0.0466 USD |
0.0479 USD |
0.0468 USD |
| 2025-11-29 |
0.0475 USD |
2,844,412.4000 CVC |
0.0475 USD |
0.0470 USD |
0.0500 USD |
0.0475 USD |
| 2025-11-28 |
0.0475 USD |
1,409,548.8000 CVC |
0.0488 USD |
0.0467 USD |
0.0492 USD |
0.0475 USD |
| 2025-11-27 |
0.0494 USD |
941,360.8000 CVC |
0.0476 USD |
0.0473 USD |
0.0497 USD |
0.0494 USD |
| 2025-11-26 |
0.0477 USD |
350,266.9000 CVC |
0.0478 USD |
0.0463 USD |
0.0481 USD |
0.0477 USD |
| 2025-11-25 |
0.0478 USD |
1,237,806.9000 CVC |
0.0473 USD |
0.0467 USD |
0.0493 USD |
0.0478 USD |
| 2025-11-24 |
0.0478 USD |
930,712.1000 CVC |
0.0465 USD |
0.0455 USD |
0.0481 USD |
0.0478 USD |
| 2025-11-23 |
0.0468 USD |
3,122,321.3000 CVC |
0.0456 USD |
0.0456 USD |
0.0496 USD |
0.0468 USD |
| 2025-11-22 |
0.0456 USD |
4,950,850.2000 CVC |
0.0463 USD |
0.0445 USD |
0.0481 USD |
0.0456 USD |
| 2025-11-21 |
0.0449 USD |
3,505,102.2000 CVC |
0.0486 USD |
0.0443 USD |
0.0490 USD |
0.0449 USD |
| 2025-11-20 |
0.0478 USD |
582,315.4000 CVC |
0.0493 USD |
0.0476 USD |
0.0520 USD |
0.0478 USD |
| 2025-11-19 |
0.0485 USD |
874,960.3000 CVC |
0.0522 USD |
0.0484 USD |
0.0530 USD |
0.0485 USD |
| 2025-11-18 |
0.0521 USD |
547,326.2000 CVC |
0.0509 USD |
0.0499 USD |
0.0525 USD |
0.0521 USD |
| 2025-11-17 |
0.0505 USD |
2,271,782.7000 CVC |
0.0518 USD |
0.0503 USD |
0.0539 USD |
0.0505 USD |
| 2025-11-16 |
0.0519 USD |
832,433.8000 CVC |
0.0528 USD |
0.0507 USD |
0.0531 USD |
0.0519 USD |
| 2025-11-15 |
0.0531 USD |
4,809,982.0000 CVC |
0.0528 USD |
0.0524 USD |
0.0567 USD |
0.0531 USD |
| 2025-11-14 |
0.0521 USD |
8,966,826.6000 CVC |
0.0525 USD |
0.0504 USD |
0.0616 USD |
0.0521 USD |
| 2025-11-13 |
0.0539 USD |
3,293,425.4000 CVC |
0.0580 USD |
0.0538 USD |
0.0580 USD |
0.0539 USD |
| 2025-11-12 |
0.0586 USD |
8,069,077.6000 CVC |
0.0638 USD |
0.0582 USD |
0.0641 USD |
0.0586 USD |
| 2025-11-11 |
0.0605 USD |
27,160,779.8000 CVC |
0.0574 USD |
0.0564 USD |
0.0898 USD |
0.0605 USD |
| 2025-11-10 |
0.0574 USD |
476,096.8000 CVC |
0.0570 USD |
0.0563 USD |
0.0582 USD |
0.0574 USD |
| 2025-11-09 |
0.0574 USD |
184,793.4000 CVC |
0.0565 USD |
0.0551 USD |
0.0575 USD |
0.0574 USD |
| 2025-11-08 |
0.0560 USD |
214,061.9000 CVC |
0.0572 USD |
0.0543 USD |
0.0573 USD |
0.0560 USD |
| 2025-11-07 |
0.0569 USD |
565,291.1000 CVC |
0.0517 USD |
0.0514 USD |
0.0575 USD |
0.0569 USD |
| 2025-11-06 |
0.0514 USD |
1,435,000.1000 CVC |
0.0514 USD |
0.0496 USD |
0.0517 USD |
0.0514 USD |
| 2025-11-05 |
0.0513 USD |
2,206,599.6000 CVC |
0.0497 USD |
0.0470 USD |
0.0514 USD |
0.0513 USD |
| 2025-11-04 |
0.0502 USD |
922,861.5000 CVC |
0.0508 USD |
0.0489 USD |
0.0517 USD |
0.0502 USD |
| 2025-11-03 |
0.0509 USD |
2,166,240.2000 CVC |
0.0577 USD |
0.0496 USD |
0.0577 USD |
0.0509 USD |
| 2025-11-02 |
0.0564 USD |
258,857.8000 CVC |
0.0576 USD |
0.0559 USD |
0.0584 USD |
0.0564 USD |
| 2025-11-01 |
0.0579 USD |
423,338.6000 CVC |
0.0575 USD |
0.0571 USD |
0.0582 USD |
0.0579 USD |
| 2025-10-31 |
0.0572 USD |
1,896,888.2000 CVC |
0.0562 USD |
0.0560 USD |
0.0586 USD |
0.0572 USD |
| 2025-10-30 |
0.0562 USD |
713,870.8000 CVC |
0.0599 USD |
0.0550 USD |
0.0605 USD |
0.0562 USD |
| 2025-10-29 |
0.0614 USD |
783,091.6000 CVC |
0.0603 USD |
0.0588 USD |
0.0614 USD |
0.0614 USD |
| 2025-10-28 |
0.0604 USD |
203,055.8000 CVC |
0.0615 USD |
0.0604 USD |
0.0622 USD |
0.0604 USD |
| 2025-10-27 |
0.0629 USD |
264,042.2000 CVC |
0.0632 USD |
0.0614 USD |
0.0639 USD |
0.0629 USD |
| 2025-10-26 |
0.0623 USD |
621,408.1000 CVC |
0.0603 USD |
0.0601 USD |
0.0629 USD |
0.0623 USD |
| 2025-10-25 |
0.0605 USD |
339,138.8000 CVC |
0.0607 USD |
0.0595 USD |
0.0608 USD |
0.0605 USD |
| 2025-10-24 |
0.0610 USD |
360,974.9000 CVC |
0.0611 USD |
0.0599 USD |
0.0625 USD |
0.0610 USD |
| 2025-10-23 |
0.0604 USD |
192,785.7000 CVC |
0.0595 USD |
0.0595 USD |
0.0616 USD |
0.0604 USD |
| 2025-10-22 |
0.0586 USD |
1,119,854.1000 CVC |
0.0613 USD |
0.0580 USD |
0.0615 USD |
0.0586 USD |
| 2025-10-21 |
0.0618 USD |
479,320.5000 CVC |
0.0629 USD |
0.0604 USD |
0.0648 USD |
0.0618 USD |
| 2025-10-20 |
0.0628 USD |
905,793.3000 CVC |
0.0618 USD |
0.0610 USD |
0.0643 USD |
0.0628 USD |
| 2025-10-19 |
0.0623 USD |
1,544,843.0000 CVC |
0.0603 USD |
0.0601 USD |
0.0635 USD |
0.0623 USD |
| 2025-10-18 |
0.0607 USD |
78,644.1000 CVC |
0.0610 USD |
0.0600 USD |
0.0624 USD |
0.0607 USD |
| 2025-10-17 |
0.0606 USD |
1,024,074.6000 CVC |
0.0636 USD |
0.0580 USD |
0.0641 USD |
0.0606 USD |