Identifier on Coinbase Pro: CVC-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-15 |
0.1440 USD |
44,446,520.3000 CVC |
0.1349 USD |
0.1318 USD |
0.1700 USD |
0.1440 USD |
2025-05-14 |
0.1326 USD |
9,216,046.8000 CVC |
0.1217 USD |
0.1196 USD |
0.1381 USD |
0.1326 USD |
2025-05-13 |
0.1210 USD |
923,491.7000 CVC |
0.1164 USD |
0.1113 USD |
0.1218 USD |
0.1210 USD |
2025-05-12 |
0.1166 USD |
1,571,575.7000 CVC |
0.1153 USD |
0.1111 USD |
0.1226 USD |
0.1166 USD |
2025-05-11 |
0.1149 USD |
732,327.1000 CVC |
0.1194 USD |
0.1128 USD |
0.1198 USD |
0.1149 USD |
2025-05-10 |
0.1167 USD |
1,051,610.0000 CVC |
0.1151 USD |
0.1138 USD |
0.1186 USD |
0.1167 USD |
2025-05-09 |
0.1141 USD |
1,049,308.1000 CVC |
0.1127 USD |
0.1101 USD |
0.1163 USD |
0.1141 USD |
2025-05-08 |
0.1115 USD |
464,154.1000 CVC |
0.1015 USD |
0.1014 USD |
0.1123 USD |
0.1115 USD |
2025-05-07 |
0.1016 USD |
784,837.4000 CVC |
0.1015 USD |
0.0996 USD |
0.1033 USD |
0.1016 USD |
2025-05-06 |
0.0997 USD |
663,384.8000 CVC |
0.1056 USD |
0.0985 USD |
0.1059 USD |
0.0997 USD |
2025-05-05 |
0.1063 USD |
654,903.4000 CVC |
0.1043 USD |
0.1021 USD |
0.1067 USD |
0.1063 USD |
2025-05-04 |
0.1045 USD |
560,864.6000 CVC |
0.1082 USD |
0.1043 USD |
0.1082 USD |
0.1045 USD |
2025-05-03 |
0.1093 USD |
486,547.9000 CVC |
0.1147 USD |
0.1083 USD |
0.1155 USD |
0.1093 USD |
2025-05-02 |
0.1121 USD |
581,018.3000 CVC |
0.1138 USD |
0.1116 USD |
0.1145 USD |
0.1121 USD |
2025-05-01 |
0.1148 USD |
1,498,147.3000 CVC |
0.1158 USD |
0.1133 USD |
0.1166 USD |
0.1148 USD |
2025-04-30 |
0.1173 USD |
3,378,777.9000 CVC |
0.1117 USD |
0.1108 USD |
0.1238 USD |
0.1173 USD |
2025-04-29 |
0.1128 USD |
1,154,225.7000 CVC |
0.1146 USD |
0.1117 USD |
0.1168 USD |
0.1128 USD |
2025-04-28 |
0.1144 USD |
1,171,840.1000 CVC |
0.1110 USD |
0.1087 USD |
0.1149 USD |
0.1144 USD |
2025-04-27 |
0.1107 USD |
1,227,664.1000 CVC |
0.1145 USD |
0.1101 USD |
0.1150 USD |
0.1107 USD |
2025-04-26 |
0.1144 USD |
868,177.9000 CVC |
0.1144 USD |
0.1116 USD |
0.1164 USD |
0.1144 USD |
2025-04-25 |
0.1140 USD |
1,169,707.0000 CVC |
0.1152 USD |
0.1121 USD |
0.1183 USD |
0.1140 USD |
2025-04-24 |
0.1124 USD |
5,051,117.8000 CVC |
0.1093 USD |
0.1093 USD |
0.1172 USD |
0.1124 USD |
2025-04-23 |
0.1091 USD |
1,722,044.9000 CVC |
0.1101 USD |
0.1070 USD |
0.1109 USD |
0.1091 USD |
2025-04-22 |
0.1090 USD |
2,604,589.1000 CVC |
0.1066 USD |
0.1047 USD |
0.1108 USD |
0.1090 USD |
2025-04-21 |
0.1046 USD |
3,319,257.6000 CVC |
0.1068 USD |
0.1046 USD |
0.1119 USD |
0.1046 USD |
2025-04-20 |
0.1065 USD |
1,131,591.8000 CVC |
0.1091 USD |
0.1048 USD |
0.1107 USD |
0.1065 USD |
2025-04-19 |
0.1096 USD |
713,292.3000 CVC |
0.1119 USD |
0.1082 USD |
0.1137 USD |
0.1096 USD |
2025-04-18 |
0.1126 USD |
916,941.8000 CVC |
0.1139 USD |
0.1089 USD |
0.1139 USD |
0.1126 USD |
2025-04-17 |
0.1107 USD |
1,667,913.1000 CVC |
0.1133 USD |
0.1096 USD |
0.1151 USD |
0.1107 USD |
2025-04-16 |
0.1082 USD |
5,393,792.9000 CVC |
0.1126 USD |
0.1066 USD |
0.1154 USD |
0.1082 USD |
2025-04-15 |
0.1107 USD |
8,595,180.4000 CVC |
0.1023 USD |
0.1020 USD |
0.1164 USD |
0.1107 USD |
2025-04-14 |
0.1030 USD |
6,125,026.3000 CVC |
0.1035 USD |
0.0994 USD |
0.1135 USD |
0.1030 USD |
2025-04-13 |
0.1059 USD |
12,181,380.9000 CVC |
0.0988 USD |
0.0983 USD |
0.1174 USD |
0.1059 USD |
2025-04-12 |
0.0982 USD |
2,903,646.3000 CVC |
0.0945 USD |
0.0925 USD |
0.1001 USD |
0.0982 USD |
2025-04-11 |
0.0947 USD |
3,381,377.3000 CVC |
0.0914 USD |
0.0914 USD |
0.0991 USD |
0.0947 USD |
2025-04-10 |
0.0918 USD |
3,046,041.4000 CVC |
0.0929 USD |
0.0878 USD |
0.0987 USD |
0.0918 USD |
2025-04-09 |
0.0934 USD |
2,713,991.7000 CVC |
0.0840 USD |
0.0796 USD |
0.0942 USD |
0.0934 USD |
2025-04-08 |
0.0832 USD |
6,438,844.8000 CVC |
0.0834 USD |
0.0823 USD |
0.0915 USD |
0.0832 USD |
2025-04-07 |
0.0836 USD |
4,941,644.2000 CVC |
0.0845 USD |
0.0747 USD |
0.0864 USD |
0.0836 USD |
2025-04-06 |
0.0864 USD |
10,471,943.3000 CVC |
0.0860 USD |
0.0820 USD |
0.0936 USD |
0.0864 USD |
2025-04-05 |
0.0857 USD |
2,233,773.5000 CVC |
0.0871 USD |
0.0847 USD |
0.0886 USD |
0.0857 USD |
2025-04-04 |
0.0875 USD |
2,067,164.8000 CVC |
0.0855 USD |
0.0843 USD |
0.0894 USD |
0.0875 USD |
2025-04-03 |
0.0856 USD |
457,987.2000 CVC |
0.0850 USD |
0.0818 USD |
0.0891 USD |
0.0856 USD |
2025-04-02 |
0.0842 USD |
3,008,580.8000 CVC |
0.0914 USD |
0.0842 USD |
0.0916 USD |
0.0842 USD |
2025-04-01 |
0.0918 USD |
200,335.3000 CVC |
0.0913 USD |
0.0902 USD |
0.0936 USD |
0.0918 USD |
2025-03-31 |
0.0911 USD |
1,460,971.7000 CVC |
0.0912 USD |
0.0883 USD |
0.0947 USD |
0.0911 USD |
2025-03-30 |
0.0913 USD |
1,041,494.6000 CVC |
0.0923 USD |
0.0903 USD |
0.0968 USD |
0.0913 USD |
2025-03-29 |
0.0917 USD |
725,107.8000 CVC |
0.0952 USD |
0.0904 USD |
0.0957 USD |
0.0917 USD |
2025-03-28 |
0.0940 USD |
526,337.3000 CVC |
0.1016 USD |
0.0936 USD |
0.1016 USD |
0.0940 USD |
2025-03-27 |
0.1016 USD |
584,345.5000 CVC |
0.1020 USD |
0.1004 USD |
0.1036 USD |
0.1016 USD |