Identifier on Coinbase Pro: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.2223 USD |
29,898,847.0000 CVC |
0.2099 USD |
0.2099 USD |
0.2463 USD |
0.2223 USD |
| 2024-03-29 |
0.2046 USD |
7,512,896.9000 CVC |
0.2182 USD |
0.2023 USD |
0.2182 USD |
0.2046 USD |
| 2024-03-28 |
0.2201 USD |
13,084,347.4000 CVC |
0.2341 USD |
0.2137 USD |
0.2341 USD |
0.2201 USD |
| 2024-03-27 |
0.2335 USD |
22,689,080.0000 CVC |
0.2595 USD |
0.2289 USD |
0.2597 USD |
0.2335 USD |
| 2024-03-26 |
0.2689 USD |
93,404,625.2000 CVC |
0.2245 USD |
0.2200 USD |
0.3300 USD |
0.2689 USD |
| 2024-03-25 |
0.2262 USD |
11,626,654.4000 CVC |
0.1590 USD |
0.1537 USD |
0.2295 USD |
0.2262 USD |
| 2024-03-24 |
0.1571 USD |
5,901,798.0000 CVC |
0.1446 USD |
0.1445 USD |
0.1632 USD |
0.1571 USD |
| 2024-03-23 |
0.1457 USD |
2,296,831.8000 CVC |
0.1409 USD |
0.1397 USD |
0.1494 USD |
0.1457 USD |
| 2024-03-22 |
0.1379 USD |
3,911,158.6000 CVC |
0.1479 USD |
0.1377 USD |
0.1595 USD |
0.1379 USD |
| 2024-03-21 |
0.1451 USD |
7,461,100.5000 CVC |
0.1349 USD |
0.1337 USD |
0.1535 USD |
0.1451 USD |
| 2024-03-20 |
0.1324 USD |
5,549,945.3000 CVC |
0.1184 USD |
0.1133 USD |
0.1338 USD |
0.1324 USD |
| 2024-03-19 |
0.1187 USD |
4,303,730.2000 CVC |
0.1323 USD |
0.1149 USD |
0.1330 USD |
0.1187 USD |
| 2024-03-18 |
0.1330 USD |
2,850,473.0000 CVC |
0.1392 USD |
0.1282 USD |
0.1430 USD |
0.1330 USD |
| 2024-03-17 |
0.1376 USD |
4,268,325.0000 CVC |
0.1323 USD |
0.1237 USD |
0.1393 USD |
0.1376 USD |
| 2024-03-16 |
0.1338 USD |
3,592,035.5000 CVC |
0.1498 USD |
0.1323 USD |
0.1577 USD |
0.1338 USD |
| 2024-03-15 |
0.1506 USD |
4,683,931.2000 CVC |
0.1654 USD |
0.1396 USD |
0.1654 USD |
0.1506 USD |
| 2024-03-14 |
0.1631 USD |
25,444,710.2000 CVC |
0.1549 USD |
0.1511 USD |
0.1979 USD |
0.1631 USD |
| 2024-03-13 |
0.1546 USD |
3,438,254.8000 CVC |
0.1540 USD |
0.1492 USD |
0.1566 USD |
0.1546 USD |
| 2024-03-12 |
0.1519 USD |
5,588,240.3000 CVC |
0.1590 USD |
0.1429 USD |
0.1687 USD |
0.1519 USD |
| 2024-03-11 |
0.1603 USD |
11,360,555.0000 CVC |
0.1444 USD |
0.1399 USD |
0.1694 USD |
0.1603 USD |
| 2024-03-10 |
0.1420 USD |
3,571,146.3000 CVC |
0.1436 USD |
0.1397 USD |
0.1464 USD |
0.1420 USD |
| 2024-03-09 |
0.1433 USD |
1,794,943.0000 CVC |
0.1416 USD |
0.1406 USD |
0.1459 USD |
0.1433 USD |
| 2024-03-08 |
0.1424 USD |
6,276,478.2000 CVC |
0.1407 USD |
0.1367 USD |
0.1517 USD |
0.1424 USD |
| 2024-03-07 |
0.1438 USD |
26,758,639.7000 CVC |
0.1370 USD |
0.1369 USD |
0.1733 USD |
0.1438 USD |
| 2024-03-06 |
0.1299 USD |
3,014,546.6000 CVC |
0.1245 USD |
0.1194 USD |
0.1318 USD |
0.1299 USD |
| 2024-03-05 |
0.1254 USD |
9,014,077.2000 CVC |
0.1401 USD |
0.1035 USD |
0.1416 USD |
0.1254 USD |
| 2024-03-04 |
0.1399 USD |
6,551,867.6000 CVC |
0.1361 USD |
0.1305 USD |
0.1435 USD |
0.1399 USD |
| 2024-03-03 |
0.1357 USD |
4,944,005.8000 CVC |
0.1326 USD |
0.1209 USD |
0.1370 USD |
0.1357 USD |
| 2024-03-02 |
0.1310 USD |
2,952,522.4000 CVC |
0.1280 USD |
0.1261 USD |
0.1321 USD |
0.1310 USD |
| 2024-03-01 |
0.1256 USD |
3,574,160.8000 CVC |
0.1265 USD |
0.1195 USD |
0.1270 USD |
0.1256 USD |
| 2024-02-29 |
0.1210 USD |
4,343,699.3000 CVC |
0.1176 USD |
0.1150 USD |
0.1236 USD |
0.1210 USD |
| 2024-02-28 |
0.1184 USD |
4,627,132.9000 CVC |
0.1190 USD |
0.1081 USD |
0.1206 USD |
0.1184 USD |
| 2024-02-27 |
0.1176 USD |
10,093,726.8000 CVC |
0.1104 USD |
0.1104 USD |
0.1249 USD |
0.1176 USD |
| 2024-02-26 |
0.1111 USD |
2,018,012.6000 CVC |
0.1101 USD |
0.1064 USD |
0.1135 USD |
0.1111 USD |
| 2024-02-25 |
0.1099 USD |
1,193,129.1000 CVC |
0.1105 USD |
0.1081 USD |
0.1112 USD |
0.1099 USD |
| 2024-02-24 |
0.1101 USD |
1,313,966.5000 CVC |
0.1141 USD |
0.1084 USD |
0.1152 USD |
0.1101 USD |
| 2024-02-23 |
0.1133 USD |
4,397,560.7000 CVC |
0.1067 USD |
0.1057 USD |
0.1164 USD |
0.1133 USD |
| 2024-02-22 |
0.1066 USD |
1,331,032.9000 CVC |
0.1074 USD |
0.1051 USD |
0.1096 USD |
0.1066 USD |
| 2024-02-21 |
0.1062 USD |
1,059,720.1000 CVC |
0.1114 USD |
0.1046 USD |
0.1117 USD |
0.1062 USD |
| 2024-02-20 |
0.1123 USD |
2,747,221.3000 CVC |
0.1131 USD |
0.1047 USD |
0.1135 USD |
0.1123 USD |
| 2024-02-19 |
0.1130 USD |
7,861,761.3000 CVC |
0.1091 USD |
0.1082 USD |
0.1200 USD |
0.1130 USD |
| 2024-02-18 |
0.1071 USD |
2,736,490.2000 CVC |
0.1012 USD |
0.1011 USD |
0.1097 USD |
0.1071 USD |
| 2024-02-17 |
0.1010 USD |
1,434,935.3000 CVC |
0.1035 USD |
0.0981 USD |
0.1059 USD |
0.1010 USD |
| 2024-02-16 |
0.1029 USD |
2,167,934.7000 CVC |
0.1006 USD |
0.0994 USD |
0.1041 USD |
0.1029 USD |
| 2024-02-15 |
0.0996 USD |
955,252.0000 CVC |
0.0983 USD |
0.0975 USD |
0.1006 USD |
0.0996 USD |
| 2024-02-14 |
0.0985 USD |
745,670.0000 CVC |
0.0955 USD |
0.0951 USD |
0.0989 USD |
0.0985 USD |
| 2024-02-13 |
0.0953 USD |
565,612.7000 CVC |
0.0978 USD |
0.0940 USD |
0.0980 USD |
0.0953 USD |
| 2024-02-12 |
0.0977 USD |
805,923.2000 CVC |
0.0974 USD |
0.0945 USD |
0.0995 USD |
0.0977 USD |
| 2024-02-11 |
0.0973 USD |
1,776,553.1000 CVC |
0.0952 USD |
0.0950 USD |
0.1015 USD |
0.0973 USD |
| 2024-02-10 |
0.0952 USD |
1,067,445.4000 CVC |
0.0956 USD |
0.0936 USD |
0.0961 USD |
0.0952 USD |