Identifier on Coinbase Pro: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
0.2829 USD |
1,217,224.5000 CVC |
0.3023 USD |
0.2829 USD |
0.3090 USD |
0.2829 USD |
| 2022-01-19 |
0.2987 USD |
640,262.4000 CVC |
0.3125 USD |
0.2928 USD |
0.3134 USD |
0.2987 USD |
| 2022-01-18 |
0.3145 USD |
542,840.9000 CVC |
0.3210 USD |
0.3041 USD |
0.3232 USD |
0.3145 USD |
| 2022-01-17 |
0.3204 USD |
1,151,020.2000 CVC |
0.3380 USD |
0.3150 USD |
0.3381 USD |
0.3204 USD |
| 2022-01-16 |
0.3367 USD |
681,312.9000 CVC |
0.3344 USD |
0.3285 USD |
0.3386 USD |
0.3367 USD |
| 2022-01-15 |
0.3347 USD |
995,244.5000 CVC |
0.3310 USD |
0.3283 USD |
0.3440 USD |
0.3347 USD |
| 2022-01-14 |
0.3283 USD |
1,092,415.1000 CVC |
0.3203 USD |
0.3138 USD |
0.3302 USD |
0.3283 USD |
| 2022-01-13 |
0.3210 USD |
911,078.7000 CVC |
0.3400 USD |
0.3188 USD |
0.3413 USD |
0.3210 USD |
| 2022-01-12 |
0.3371 USD |
1,084,117.1000 CVC |
0.3228 USD |
0.3175 USD |
0.3424 USD |
0.3371 USD |
| 2022-01-11 |
0.3198 USD |
656,910.3000 CVC |
0.3129 USD |
0.3042 USD |
0.3210 USD |
0.3198 USD |
| 2022-01-10 |
0.3108 USD |
3,467,425.0000 CVC |
0.3225 USD |
0.2965 USD |
0.3472 USD |
0.3108 USD |
| 2022-01-09 |
0.3200 USD |
1,870,897.0000 CVC |
0.3127 USD |
0.3106 USD |
0.3400 USD |
0.3200 USD |
| 2022-01-08 |
0.3135 USD |
1,202,720.6000 CVC |
0.3310 USD |
0.3044 USD |
0.3375 USD |
0.3135 USD |
| 2022-01-07 |
0.3283 USD |
2,288,754.1000 CVC |
0.3359 USD |
0.3094 USD |
0.3374 USD |
0.3283 USD |
| 2022-01-06 |
0.3347 USD |
1,770,911.1000 CVC |
0.3302 USD |
0.3140 USD |
0.3363 USD |
0.3347 USD |
| 2022-01-05 |
0.3359 USD |
2,272,830.7000 CVC |
0.3595 USD |
0.3127 USD |
0.3937 USD |
0.3359 USD |
| 2022-01-04 |
0.3575 USD |
1,281,188.1000 CVC |
0.3749 USD |
0.3547 USD |
0.3781 USD |
0.3575 USD |
| 2022-01-03 |
0.3739 USD |
1,767,807.6000 CVC |
0.3956 USD |
0.3645 USD |
0.4154 USD |
0.3739 USD |
| 2022-01-02 |
0.3983 USD |
7,263,295.2000 CVC |
0.3672 USD |
0.3537 USD |
0.4420 USD |
0.3983 USD |
| 2022-01-01 |
0.3658 USD |
3,151,771.9000 CVC |
0.3281 USD |
0.3281 USD |
0.3691 USD |
0.3658 USD |
| 2021-12-31 |
0.3300 USD |
2,421,059.9000 CVC |
0.3371 USD |
0.3232 USD |
0.3444 USD |
0.3300 USD |
| 2021-12-30 |
0.3342 USD |
533,352.9000 CVC |
0.3311 USD |
0.3221 USD |
0.3414 USD |
0.3342 USD |
| 2021-12-29 |
0.3295 USD |
1,411,664.1000 CVC |
0.3420 USD |
0.3259 USD |
0.3461 USD |
0.3295 USD |
| 2021-12-28 |
0.3440 USD |
1,754,652.5000 CVC |
0.3763 USD |
0.3370 USD |
0.3809 USD |
0.3440 USD |
| 2021-12-27 |
0.3741 USD |
677,030.3000 CVC |
0.3718 USD |
0.3679 USD |
0.3890 USD |
0.3741 USD |
| 2021-12-26 |
0.3698 USD |
1,302,770.7000 CVC |
0.3662 USD |
0.3526 USD |
0.3723 USD |
0.3698 USD |
| 2021-12-25 |
0.3679 USD |
585,982.4000 CVC |
0.3612 USD |
0.3584 USD |
0.3723 USD |
0.3679 USD |
| 2021-12-24 |
0.3578 USD |
1,143,568.8000 CVC |
0.3612 USD |
0.3540 USD |
0.3831 USD |
0.3578 USD |
| 2021-12-23 |
0.3608 USD |
1,645,490.3000 CVC |
0.3398 USD |
0.3335 USD |
0.3633 USD |
0.3608 USD |
| 2021-12-22 |
0.3367 USD |
822,670.2000 CVC |
0.3323 USD |
0.3315 USD |
0.3438 USD |
0.3367 USD |
| 2021-12-21 |
0.3320 USD |
551,138.9000 CVC |
0.3192 USD |
0.3144 USD |
0.3340 USD |
0.3320 USD |
| 2021-12-20 |
0.3181 USD |
695,595.6000 CVC |
0.3246 USD |
0.3041 USD |
0.3288 USD |
0.3181 USD |
| 2021-12-19 |
0.3276 USD |
232,674.7000 CVC |
0.3323 USD |
0.3228 USD |
0.3366 USD |
0.3276 USD |
| 2021-12-18 |
0.3341 USD |
502,560.4000 CVC |
0.3247 USD |
0.3173 USD |
0.3374 USD |
0.3341 USD |
| 2021-12-17 |
0.3232 USD |
930,540.8000 CVC |
0.3347 USD |
0.3100 USD |
0.3447 USD |
0.3232 USD |
| 2021-12-16 |
0.3343 USD |
569,182.0000 CVC |
0.3441 USD |
0.3342 USD |
0.3537 USD |
0.3343 USD |
| 2021-12-15 |
0.3400 USD |
453,191.5000 CVC |
0.3276 USD |
0.3083 USD |
0.3480 USD |
0.3400 USD |
| 2021-12-14 |
0.3254 USD |
701,319.0000 CVC |
0.3173 USD |
0.3069 USD |
0.3299 USD |
0.3254 USD |
| 2021-12-13 |
0.3208 USD |
752,873.6000 CVC |
0.3589 USD |
0.3116 USD |
0.3609 USD |
0.3208 USD |
| 2021-12-12 |
0.3592 USD |
384,240.0000 CVC |
0.3576 USD |
0.3456 USD |
0.3627 USD |
0.3592 USD |
| 2021-12-11 |
0.3567 USD |
717,386.2000 CVC |
0.3376 USD |
0.3310 USD |
0.3656 USD |
0.3567 USD |
| 2021-12-10 |
0.3494 USD |
581,486.4000 CVC |
0.3597 USD |
0.3464 USD |
0.3715 USD |
0.3494 USD |
| 2021-12-09 |
0.3667 USD |
964,406.3000 CVC |
0.4063 USD |
0.3608 USD |
0.4089 USD |
0.3667 USD |
| 2021-12-08 |
0.4020 USD |
863,977.3000 CVC |
0.3939 USD |
0.3725 USD |
0.4174 USD |
0.4020 USD |
| 2021-12-07 |
0.3965 USD |
1,626,197.0000 CVC |
0.3850 USD |
0.3819 USD |
0.4083 USD |
0.3965 USD |
| 2021-12-06 |
0.3828 USD |
3,770,348.8000 CVC |
0.3637 USD |
0.3209 USD |
0.3953 USD |
0.3828 USD |
| 2021-12-05 |
0.3579 USD |
2,412,662.1000 CVC |
0.4039 USD |
0.3467 USD |
0.4061 USD |
0.3579 USD |
| 2021-12-04 |
0.4020 USD |
5,876,236.3000 CVC |
0.4733 USD |
0.3308 USD |
0.4734 USD |
0.4020 USD |
| 2021-12-03 |
0.4751 USD |
2,005,382.8000 CVC |
0.5356 USD |
0.4662 USD |
0.5356 USD |
0.4751 USD |
| 2021-12-02 |
0.5362 USD |
1,568,329.8000 CVC |
0.5696 USD |
0.5201 USD |
0.5803 USD |
0.5362 USD |