Identifier on Coinbase Pro: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-24 |
0.1660 USD |
1,510,462.0000 CVC |
0.1639 USD |
0.1600 USD |
0.1688 USD |
0.1660 USD |
| 2024-05-23 |
0.1634 USD |
1,111,906.8000 CVC |
0.1676 USD |
0.1591 USD |
0.1687 USD |
0.1634 USD |
| 2024-05-22 |
0.1680 USD |
721,554.5000 CVC |
0.1702 USD |
0.1657 USD |
0.1710 USD |
0.1680 USD |
| 2024-05-21 |
0.1687 USD |
1,539,276.3000 CVC |
0.1742 USD |
0.1668 USD |
0.1742 USD |
0.1687 USD |
| 2024-05-20 |
0.1729 USD |
1,200,203.7000 CVC |
0.1646 USD |
0.1625 USD |
0.1732 USD |
0.1729 USD |
| 2024-05-19 |
0.1627 USD |
565,616.5000 CVC |
0.1696 USD |
0.1623 USD |
0.1698 USD |
0.1627 USD |
| 2024-05-18 |
0.1693 USD |
513,055.4000 CVC |
0.1710 USD |
0.1673 USD |
0.1722 USD |
0.1693 USD |
| 2024-05-17 |
0.1708 USD |
648,767.1000 CVC |
0.1683 USD |
0.1644 USD |
0.1726 USD |
0.1708 USD |
| 2024-05-16 |
0.1666 USD |
866,738.9000 CVC |
0.1683 USD |
0.1628 USD |
0.1691 USD |
0.1666 USD |
| 2024-05-15 |
0.1684 USD |
1,964,437.5000 CVC |
0.1608 USD |
0.1570 USD |
0.1698 USD |
0.1684 USD |
| 2024-05-14 |
0.1586 USD |
681,875.2000 CVC |
0.1637 USD |
0.1570 USD |
0.1656 USD |
0.1586 USD |
| 2024-05-13 |
0.1621 USD |
1,157,148.0000 CVC |
0.1669 USD |
0.1565 USD |
0.1676 USD |
0.1621 USD |
| 2024-05-12 |
0.1665 USD |
2,008,296.0000 CVC |
0.1604 USD |
0.1603 USD |
0.1719 USD |
0.1665 USD |
| 2024-05-11 |
0.1600 USD |
1,212,645.8000 CVC |
0.1645 USD |
0.1586 USD |
0.1668 USD |
0.1600 USD |
| 2024-05-10 |
0.1629 USD |
3,805,456.7000 CVC |
0.1703 USD |
0.1612 USD |
0.1830 USD |
0.1629 USD |
| 2024-05-09 |
0.1669 USD |
872,034.3000 CVC |
0.1608 USD |
0.1584 USD |
0.1676 USD |
0.1669 USD |
| 2024-05-08 |
0.1594 USD |
1,037,352.6000 CVC |
0.1639 USD |
0.1569 USD |
0.1646 USD |
0.1594 USD |
| 2024-05-07 |
0.1638 USD |
1,510,288.3000 CVC |
0.1667 USD |
0.1630 USD |
0.1715 USD |
0.1638 USD |
| 2024-05-06 |
0.1670 USD |
2,665,831.5000 CVC |
0.1690 USD |
0.1658 USD |
0.1810 USD |
0.1670 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 |