Identifier on Coinbase Pro: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-19 |
0.0446 USD |
1,055,692.9000 CVC |
0.0457 USD |
0.0414 USD |
0.0457 USD |
0.0446 USD |
| 2026-01-18 |
0.0471 USD |
184,095.3000 CVC |
0.0478 USD |
0.0464 USD |
0.0479 USD |
0.0471 USD |
| 2026-01-17 |
0.0478 USD |
144,164.6000 CVC |
0.0469 USD |
0.0468 USD |
0.0481 USD |
0.0478 USD |
| 2026-01-16 |
0.0470 USD |
442,839.6000 CVC |
0.0465 USD |
0.0457 USD |
0.0472 USD |
0.0470 USD |
| 2026-01-15 |
0.0464 USD |
351,073.5000 CVC |
0.0478 USD |
0.0461 USD |
0.0478 USD |
0.0464 USD |
| 2026-01-14 |
0.0477 USD |
499,291.5000 CVC |
0.0475 USD |
0.0471 USD |
0.0483 USD |
0.0477 USD |
| 2026-01-13 |
0.0466 USD |
515,518.8000 CVC |
0.0458 USD |
0.0456 USD |
0.0468 USD |
0.0466 USD |
| 2026-01-12 |
0.0455 USD |
605,621.9000 CVC |
0.0461 USD |
0.0450 USD |
0.0463 USD |
0.0455 USD |
| 2026-01-11 |
0.0464 USD |
1,344,335.3000 CVC |
0.0480 USD |
0.0460 USD |
0.0480 USD |
0.0464 USD |
| 2026-01-10 |
0.0488 USD |
3,099,242.2000 CVC |
0.0479 USD |
0.0477 USD |
0.0510 USD |
0.0488 USD |
| 2026-01-09 |
0.0478 USD |
4,668,355.2000 CVC |
0.0487 USD |
0.0474 USD |
0.0511 USD |
0.0478 USD |
| 2026-01-08 |
0.0488 USD |
26,038,685.8000 CVC |
0.0466 USD |
0.0466 USD |
0.0648 USD |
0.0488 USD |
| 2026-01-07 |
0.0468 USD |
4,210,913.1000 CVC |
0.0464 USD |
0.0464 USD |
0.0502 USD |
0.0468 USD |
| 2026-01-06 |
0.0456 USD |
878,619.1000 CVC |
0.0453 USD |
0.0448 USD |
0.0470 USD |
0.0456 USD |
| 2026-01-05 |
0.0452 USD |
1,397,383.6000 CVC |
0.0446 USD |
0.0440 USD |
0.0453 USD |
0.0452 USD |
| 2026-01-04 |
0.0450 USD |
211,190.0000 CVC |
0.0442 USD |
0.0440 USD |
0.0452 USD |
0.0450 USD |
| 2026-01-03 |
0.0436 USD |
543,134.8000 CVC |
0.0443 USD |
0.0431 USD |
0.0443 USD |
0.0436 USD |
| 2026-01-02 |
0.0439 USD |
759,350.5000 CVC |
0.0428 USD |
0.0425 USD |
0.0440 USD |
0.0439 USD |
| 2026-01-01 |
0.0428 USD |
507,306.1000 CVC |
0.0421 USD |
0.0414 USD |
0.0428 USD |
0.0428 USD |
| 2025-12-31 |
0.0421 USD |
3,365,491.1000 CVC |
0.0419 USD |
0.0418 USD |
0.0440 USD |
0.0421 USD |
| 2025-12-30 |
0.0419 USD |
2,653,966.0000 CVC |
0.0414 USD |
0.0408 USD |
0.0438 USD |
0.0419 USD |
| 2025-12-29 |
0.0418 USD |
6,988,327.6000 CVC |
0.0415 USD |
0.0413 USD |
0.0449 USD |
0.0418 USD |
| 2025-12-28 |
0.0412 USD |
3,315,447.0000 CVC |
0.0415 USD |
0.0409 USD |
0.0429 USD |
0.0412 USD |
| 2025-12-27 |
0.0409 USD |
1,074,505.3000 CVC |
0.0406 USD |
0.0405 USD |
0.0421 USD |
0.0409 USD |
| 2025-12-26 |
0.0407 USD |
2,338,224.0000 CVC |
0.0415 USD |
0.0403 USD |
0.0418 USD |
0.0407 USD |
| 2025-12-25 |
0.0420 USD |
3,328,226.2000 CVC |
0.0426 USD |
0.0417 USD |
0.0435 USD |
0.0420 USD |
| 2025-12-24 |
0.0430 USD |
9,455,599.2000 CVC |
0.0463 USD |
0.0425 USD |
0.0478 USD |
0.0430 USD |
| 2025-12-23 |
0.0471 USD |
25,800,546.2000 CVC |
0.0408 USD |
0.0403 USD |
0.0553 USD |
0.0471 USD |
| 2025-12-22 |
0.0408 USD |
594,353.7000 CVC |
0.0415 USD |
0.0405 USD |
0.0419 USD |
0.0408 USD |
| 2025-12-21 |
0.0404 USD |
1,397,100.4000 CVC |
0.0412 USD |
0.0401 USD |
0.0432 USD |
0.0404 USD |
| 2025-12-20 |
0.0412 USD |
1,190,368.6000 CVC |
0.0409 USD |
0.0407 USD |
0.0427 USD |
0.0412 USD |
| 2025-12-19 |
0.0406 USD |
841,634.4000 CVC |
0.0387 USD |
0.0383 USD |
0.0407 USD |
0.0406 USD |
| 2025-12-18 |
0.0388 USD |
1,583,617.8000 CVC |
0.0406 USD |
0.0381 USD |
0.0415 USD |
0.0388 USD |
| 2025-12-17 |
0.0403 USD |
1,687,615.2000 CVC |
0.0423 USD |
0.0399 USD |
0.0425 USD |
0.0403 USD |
| 2025-12-16 |
0.0423 USD |
2,710,303.4000 CVC |
0.0424 USD |
0.0414 USD |
0.0437 USD |
0.0423 USD |
| 2025-12-15 |
0.0422 USD |
683,417.3000 CVC |
0.0442 USD |
0.0417 USD |
0.0452 USD |
0.0422 USD |
| 2025-12-14 |
0.0445 USD |
3,113,491.6000 CVC |
0.0455 USD |
0.0445 USD |
0.0482 USD |
0.0445 USD |
| 2025-12-13 |
0.0455 USD |
551,070.7000 CVC |
0.0455 USD |
0.0451 USD |
0.0460 USD |
0.0455 USD |
| 2025-12-12 |
0.0454 USD |
1,210,183.4000 CVC |
0.0465 USD |
0.0448 USD |
0.0466 USD |
0.0454 USD |
| 2025-12-11 |
0.0470 USD |
6,733,248.6000 CVC |
0.0479 USD |
0.0460 USD |
0.0521 USD |
0.0470 USD |
| 2025-12-10 |
0.0480 USD |
4,558,055.2000 CVC |
0.0479 USD |
0.0468 USD |
0.0534 USD |
0.0480 USD |
| 2025-12-09 |
0.0481 USD |
1,549,589.8000 CVC |
0.0469 USD |
0.0466 USD |
0.0487 USD |
0.0481 USD |
| 2025-12-08 |
0.0468 USD |
949,757.6000 CVC |
0.0470 USD |
0.0467 USD |
0.0483 USD |
0.0468 USD |
| 2025-12-07 |
0.0474 USD |
2,510,155.6000 CVC |
0.0483 USD |
0.0464 USD |
0.0483 USD |
0.0474 USD |
| 2025-12-06 |
0.0488 USD |
8,412,758.2000 CVC |
0.0536 USD |
0.0488 USD |
0.0557 USD |
0.0488 USD |
| 2025-12-05 |
0.0556 USD |
37,036,262.3000 CVC |
0.0465 USD |
0.0463 USD |
0.0680 USD |
0.0556 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 |