Identifier on Coinbase Pro: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-01 |
0.1327 USD |
2,055,553.1000 CVC |
0.1226 USD |
0.1219 USD |
0.1341 USD |
0.1327 USD |
| 2023-02-28 |
0.1213 USD |
3,371,368.1000 CVC |
0.1192 USD |
0.1176 USD |
0.1388 USD |
0.1213 USD |
| 2023-02-27 |
0.1196 USD |
608,142.7000 CVC |
0.1208 USD |
0.1171 USD |
0.1211 USD |
0.1196 USD |
| 2023-02-26 |
0.1211 USD |
541,916.8000 CVC |
0.1200 USD |
0.1176 USD |
0.1231 USD |
0.1211 USD |
| 2023-02-25 |
0.1192 USD |
1,685,224.6000 CVC |
0.1280 USD |
0.1156 USD |
0.1300 USD |
0.1192 USD |
| 2023-02-24 |
0.1272 USD |
7,297,544.0000 CVC |
0.1244 USD |
0.1227 USD |
0.1466 USD |
0.1272 USD |
| 2023-02-23 |
0.1244 USD |
969,453.0000 CVC |
0.1208 USD |
0.1186 USD |
0.1244 USD |
0.1244 USD |
| 2023-02-22 |
0.1208 USD |
525,987.0000 CVC |
0.1217 USD |
0.1152 USD |
0.1219 USD |
0.1208 USD |
| 2023-02-21 |
0.1208 USD |
1,535,817.5000 CVC |
0.1258 USD |
0.1182 USD |
0.1285 USD |
0.1208 USD |
| 2023-02-20 |
0.1261 USD |
1,644,764.7000 CVC |
0.1197 USD |
0.1159 USD |
0.1311 USD |
0.1261 USD |
| 2023-02-19 |
0.1194 USD |
578,965.2000 CVC |
0.1203 USD |
0.1165 USD |
0.1209 USD |
0.1194 USD |
| 2023-02-18 |
0.1203 USD |
675,151.1000 CVC |
0.1220 USD |
0.1184 USD |
0.1224 USD |
0.1203 USD |
| 2023-02-17 |
0.1218 USD |
1,087,189.2000 CVC |
0.1178 USD |
0.1164 USD |
0.1230 USD |
0.1218 USD |
| 2023-02-16 |
0.1152 USD |
1,267,772.0000 CVC |
0.1170 USD |
0.1148 USD |
0.1212 USD |
0.1152 USD |
| 2023-02-15 |
0.1155 USD |
856,321.1000 CVC |
0.1055 USD |
0.1042 USD |
0.1171 USD |
0.1155 USD |
| 2023-02-14 |
0.1052 USD |
998,010.3000 CVC |
0.1032 USD |
0.1006 USD |
0.1060 USD |
0.1052 USD |
| 2023-02-13 |
0.1037 USD |
1,329,141.1000 CVC |
0.1080 USD |
0.1000 USD |
0.1084 USD |
0.1037 USD |
| 2023-02-12 |
0.1088 USD |
1,327,685.9000 CVC |
0.1119 USD |
0.1084 USD |
0.1145 USD |
0.1088 USD |
| 2023-02-11 |
0.1127 USD |
668,916.3000 CVC |
0.1116 USD |
0.1097 USD |
0.1127 USD |
0.1127 USD |
| 2023-02-10 |
0.1114 USD |
1,614,357.8000 CVC |
0.1122 USD |
0.1099 USD |
0.1149 USD |
0.1114 USD |
| 2023-02-09 |
0.1127 USD |
6,873,759.7000 CVC |
0.1270 USD |
0.1101 USD |
0.1540 USD |
0.1127 USD |
| 2023-02-08 |
0.1251 USD |
2,215,945.4000 CVC |
0.1212 USD |
0.1188 USD |
0.1298 USD |
0.1251 USD |
| 2023-02-07 |
0.1211 USD |
1,752,936.4000 CVC |
0.1184 USD |
0.1153 USD |
0.1213 USD |
0.1211 USD |
| 2023-02-06 |
0.1184 USD |
1,135,813.0000 CVC |
0.1159 USD |
0.1155 USD |
0.1241 USD |
0.1184 USD |
| 2023-02-05 |
0.1154 USD |
1,173,677.0000 CVC |
0.1168 USD |
0.1117 USD |
0.1272 USD |
0.1154 USD |
| 2023-02-04 |
0.1176 USD |
3,329,002.1000 CVC |
0.1139 USD |
0.1139 USD |
0.1500 USD |
0.1176 USD |
| 2023-02-03 |
0.1131 USD |
718,147.5000 CVC |
0.1086 USD |
0.1084 USD |
0.1131 USD |
0.1131 USD |
| 2023-02-02 |
0.1082 USD |
1,147,402.3000 CVC |
0.1073 USD |
0.1065 USD |
0.1123 USD |
0.1082 USD |
| 2023-02-01 |
0.1074 USD |
919,173.3000 CVC |
0.1048 USD |
0.1002 USD |
0.1074 USD |
0.1074 USD |
| 2023-01-31 |
0.1040 USD |
453,772.8000 CVC |
0.1035 USD |
0.1013 USD |
0.1052 USD |
0.1040 USD |
| 2023-01-30 |
0.1023 USD |
2,158,644.6000 CVC |
0.1116 USD |
0.1014 USD |
0.1151 USD |
0.1023 USD |
| 2023-01-29 |
0.1116 USD |
940,849.3000 CVC |
0.1097 USD |
0.1092 USD |
0.1127 USD |
0.1116 USD |
| 2023-01-28 |
0.1097 USD |
1,687,244.3000 CVC |
0.1146 USD |
0.1079 USD |
0.1162 USD |
0.1097 USD |
| 2023-01-27 |
0.1133 USD |
1,752,755.9000 CVC |
0.1079 USD |
0.1047 USD |
0.1153 USD |
0.1133 USD |
| 2023-01-26 |
0.1068 USD |
751,345.7000 CVC |
0.1064 USD |
0.1052 USD |
0.1082 USD |
0.1068 USD |
| 2023-01-25 |
0.1064 USD |
1,373,463.8000 CVC |
0.1029 USD |
0.0991 USD |
0.1087 USD |
0.1064 USD |
| 2023-01-24 |
0.1031 USD |
3,262,985.6000 CVC |
0.1103 USD |
0.1030 USD |
0.1255 USD |
0.1031 USD |
| 2023-01-23 |
0.1087 USD |
639,960.1000 CVC |
0.1063 USD |
0.1052 USD |
0.1087 USD |
0.1087 USD |
| 2023-01-22 |
0.1061 USD |
802,393.5000 CVC |
0.1055 USD |
0.1048 USD |
0.1095 USD |
0.1061 USD |
| 2023-01-21 |
0.1059 USD |
712,580.1000 CVC |
0.1056 USD |
0.1050 USD |
0.1085 USD |
0.1059 USD |
| 2023-01-20 |
0.1062 USD |
1,016,673.4000 CVC |
0.0997 USD |
0.0992 USD |
0.1062 USD |
0.1062 USD |
| 2023-01-19 |
0.1008 USD |
526,940.9000 CVC |
0.0970 USD |
0.0968 USD |
0.1013 USD |
0.1008 USD |
| 2023-01-18 |
0.0979 USD |
2,699,012.3000 CVC |
0.1041 USD |
0.0970 USD |
0.1133 USD |
0.0979 USD |
| 2023-01-17 |
0.1051 USD |
1,149,176.3000 CVC |
0.1021 USD |
0.1016 USD |
0.1075 USD |
0.1051 USD |
| 2023-01-16 |
0.1028 USD |
2,849,912.1000 CVC |
0.1082 USD |
0.0988 USD |
0.1104 USD |
0.1028 USD |
| 2023-01-15 |
0.1059 USD |
7,692,209.1000 CVC |
0.0950 USD |
0.0933 USD |
0.1320 USD |
0.1059 USD |
| 2023-01-14 |
0.0945 USD |
1,494,188.8000 CVC |
0.0915 USD |
0.0890 USD |
0.0985 USD |
0.0945 USD |
| 2023-01-13 |
0.0902 USD |
816,482.4000 CVC |
0.0877 USD |
0.0866 USD |
0.0905 USD |
0.0902 USD |
| 2023-01-12 |
0.0879 USD |
999,816.1000 CVC |
0.0855 USD |
0.0835 USD |
0.0879 USD |
0.0879 USD |
| 2023-01-11 |
0.0850 USD |
707,186.9000 CVC |
0.0857 USD |
0.0820 USD |
0.0859 USD |
0.0850 USD |