Identifier on Coinbase Pro: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
0.1036 USD |
328,391.2000 CVC |
0.1035 USD |
0.1008 USD |
0.1040 USD |
0.1036 USD |
| 2022-12-01 |
0.1035 USD |
466,404.6000 CVC |
0.1059 USD |
0.1031 USD |
0.1060 USD |
0.1035 USD |
| 2022-11-30 |
0.1057 USD |
1,904,983.8000 CVC |
0.1026 USD |
0.1014 USD |
0.1060 USD |
0.1057 USD |
| 2022-11-29 |
0.1026 USD |
1,588,422.1000 CVC |
0.1022 USD |
0.0982 USD |
0.1047 USD |
0.1026 USD |
| 2022-11-28 |
0.1027 USD |
2,844,033.3000 CVC |
0.0984 USD |
0.0944 USD |
0.1068 USD |
0.1027 USD |
| 2022-11-27 |
0.0991 USD |
1,120,961.0000 CVC |
0.0983 USD |
0.0983 USD |
0.1050 USD |
0.0991 USD |
| 2022-11-26 |
0.0979 USD |
277,371.0000 CVC |
0.0995 USD |
0.0973 USD |
0.1014 USD |
0.0979 USD |
| 2022-11-25 |
0.0992 USD |
633,929.0000 CVC |
0.1012 USD |
0.0978 USD |
0.1014 USD |
0.0992 USD |
| 2022-11-24 |
0.1015 USD |
949,173.7000 CVC |
0.1008 USD |
0.0989 USD |
0.1046 USD |
0.1015 USD |
| 2022-11-23 |
0.1011 USD |
2,228,720.3000 CVC |
0.0961 USD |
0.0954 USD |
0.1028 USD |
0.1011 USD |
| 2022-11-22 |
0.0956 USD |
1,549,673.8000 CVC |
0.0934 USD |
0.0898 USD |
0.0962 USD |
0.0956 USD |
| 2022-11-21 |
0.0931 USD |
1,711,940.8000 CVC |
0.0933 USD |
0.0892 USD |
0.0958 USD |
0.0931 USD |
| 2022-11-20 |
0.0930 USD |
2,709,764.2000 CVC |
0.0977 USD |
0.0928 USD |
0.1002 USD |
0.0930 USD |
| 2022-11-19 |
0.0979 USD |
2,256,585.9000 CVC |
0.0932 USD |
0.0916 USD |
0.1001 USD |
0.0979 USD |
| 2022-11-18 |
0.0931 USD |
1,225,946.5000 CVC |
0.0911 USD |
0.0911 USD |
0.0945 USD |
0.0931 USD |
| 2022-11-17 |
0.0905 USD |
518,674.6000 CVC |
0.0916 USD |
0.0887 USD |
0.0935 USD |
0.0905 USD |
| 2022-11-16 |
0.0908 USD |
1,290,255.2000 CVC |
0.0914 USD |
0.0894 USD |
0.0969 USD |
0.0908 USD |
| 2022-11-15 |
0.0910 USD |
1,141,783.2000 CVC |
0.0876 USD |
0.0867 USD |
0.0935 USD |
0.0910 USD |
| 2022-11-14 |
0.0876 USD |
1,641,688.7000 CVC |
0.0875 USD |
0.0821 USD |
0.0889 USD |
0.0876 USD |
| 2022-11-13 |
0.0871 USD |
2,945,771.1000 CVC |
0.0889 USD |
0.0854 USD |
0.0915 USD |
0.0871 USD |
| 2022-11-12 |
0.0890 USD |
387,393.4000 CVC |
0.0927 USD |
0.0880 USD |
0.0934 USD |
0.0890 USD |
| 2022-11-11 |
0.0920 USD |
1,104,750.2000 CVC |
0.0967 USD |
0.0885 USD |
0.0981 USD |
0.0920 USD |
| 2022-11-10 |
0.0964 USD |
2,703,818.0000 CVC |
0.0801 USD |
0.0795 USD |
0.0978 USD |
0.0964 USD |
| 2022-11-09 |
0.0797 USD |
3,925,478.0000 CVC |
0.1083 USD |
0.0791 USD |
0.1088 USD |
0.0797 USD |
| 2022-11-08 |
0.1098 USD |
3,395,474.3000 CVC |
0.1329 USD |
0.0968 USD |
0.1344 USD |
0.1098 USD |
| 2022-11-07 |
0.1329 USD |
1,274,244.3000 CVC |
0.1277 USD |
0.1277 USD |
0.1376 USD |
0.1329 USD |
| 2022-11-06 |
0.1336 USD |
555,213.0000 CVC |
0.1377 USD |
0.1328 USD |
0.1383 USD |
0.1336 USD |
| 2022-11-05 |
0.1370 USD |
1,433,949.6000 CVC |
0.1320 USD |
0.1316 USD |
0.1419 USD |
0.1370 USD |
| 2022-11-04 |
0.1313 USD |
808,157.5000 CVC |
0.1242 USD |
0.1239 USD |
0.1320 USD |
0.1313 USD |
| 2022-11-03 |
0.1236 USD |
1,021,160.4000 CVC |
0.1184 USD |
0.1184 USD |
0.1279 USD |
0.1236 USD |
| 2022-11-02 |
0.1183 USD |
991,035.9000 CVC |
0.1217 USD |
0.1160 USD |
0.1233 USD |
0.1183 USD |
| 2022-11-01 |
0.1222 USD |
1,179,437.4000 CVC |
0.1233 USD |
0.1213 USD |
0.1251 USD |
0.1222 USD |
| 2022-10-31 |
0.1230 USD |
404,462.0000 CVC |
0.1233 USD |
0.1214 USD |
0.1251 USD |
0.1230 USD |
| 2022-10-30 |
0.1227 USD |
319,185.2000 CVC |
0.1277 USD |
0.1215 USD |
0.1289 USD |
0.1227 USD |
| 2022-10-29 |
0.1271 USD |
788,403.5000 CVC |
0.1254 USD |
0.1254 USD |
0.1309 USD |
0.1271 USD |
| 2022-10-28 |
0.1250 USD |
323,445.4000 CVC |
0.1238 USD |
0.1212 USD |
0.1261 USD |
0.1250 USD |
| 2022-10-27 |
0.1243 USD |
1,068,595.6000 CVC |
0.1241 USD |
0.1231 USD |
0.1307 USD |
0.1243 USD |
| 2022-10-26 |
0.1237 USD |
455,927.6000 CVC |
0.1217 USD |
0.1216 USD |
0.1251 USD |
0.1237 USD |
| 2022-10-25 |
0.1214 USD |
512,578.6000 CVC |
0.1177 USD |
0.1172 USD |
0.1242 USD |
0.1214 USD |
| 2022-10-24 |
0.1179 USD |
560,566.3000 CVC |
0.1198 USD |
0.1160 USD |
0.1198 USD |
0.1179 USD |
| 2022-10-23 |
0.1193 USD |
375,014.9000 CVC |
0.1172 USD |
0.1144 USD |
0.1200 USD |
0.1193 USD |
| 2022-10-22 |
0.1174 USD |
794,472.6000 CVC |
0.1158 USD |
0.1144 USD |
0.1199 USD |
0.1174 USD |
| 2022-10-21 |
0.1156 USD |
662,078.9000 CVC |
0.1142 USD |
0.1100 USD |
0.1159 USD |
0.1156 USD |
| 2022-10-20 |
0.1146 USD |
218,130.6000 CVC |
0.1152 USD |
0.1135 USD |
0.1178 USD |
0.1146 USD |
| 2022-10-19 |
0.1145 USD |
526,693.9000 CVC |
0.1207 USD |
0.1145 USD |
0.1207 USD |
0.1145 USD |
| 2022-10-18 |
0.1209 USD |
539,107.8000 CVC |
0.1220 USD |
0.1184 USD |
0.1229 USD |
0.1209 USD |
| 2022-10-17 |
0.1210 USD |
686,179.4000 CVC |
0.1182 USD |
0.1166 USD |
0.1221 USD |
0.1210 USD |
| 2022-10-16 |
0.1186 USD |
579,822.7000 CVC |
0.1149 USD |
0.1149 USD |
0.1193 USD |
0.1186 USD |
| 2022-10-15 |
0.1145 USD |
153,821.4000 CVC |
0.1150 USD |
0.1134 USD |
0.1157 USD |
0.1145 USD |
| 2022-10-14 |
0.1148 USD |
301,322.9000 CVC |
0.1170 USD |
0.1136 USD |
0.1207 USD |
0.1148 USD |