Identifier on Coinbase Pro: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
0.1842 USD |
2,197,225.8000 CVC |
0.1816 USD |
0.1708 USD |
0.1892 USD |
0.1842 USD |
| 2022-05-14 |
0.1829 USD |
3,221,634.0000 CVC |
0.1506 USD |
0.1490 USD |
0.1863 USD |
0.1829 USD |
| 2022-05-13 |
0.1502 USD |
2,461,991.4000 CVC |
0.1314 USD |
0.1298 USD |
0.1636 USD |
0.1502 USD |
| 2022-05-12 |
0.1295 USD |
8,510,700.2000 CVC |
0.1430 USD |
0.1019 USD |
0.1496 USD |
0.1295 USD |
| 2022-05-11 |
0.1405 USD |
6,875,650.9000 CVC |
0.1888 USD |
0.1326 USD |
0.1942 USD |
0.1405 USD |
| 2022-05-10 |
0.1897 USD |
3,436,619.3000 CVC |
0.1886 USD |
0.1798 USD |
0.2116 USD |
0.1897 USD |
| 2022-05-09 |
0.1937 USD |
2,933,047.8000 CVC |
0.2392 USD |
0.1930 USD |
0.2418 USD |
0.1937 USD |
| 2022-05-08 |
0.2384 USD |
3,982,729.7000 CVC |
0.2359 USD |
0.2359 USD |
0.2734 USD |
0.2384 USD |
| 2022-05-07 |
0.2325 USD |
641,961.3000 CVC |
0.2476 USD |
0.2278 USD |
0.2479 USD |
0.2325 USD |
| 2022-05-06 |
0.2464 USD |
1,390,003.2000 CVC |
0.2551 USD |
0.2385 USD |
0.2551 USD |
0.2464 USD |
| 2022-05-05 |
0.2552 USD |
1,717,892.3000 CVC |
0.2833 USD |
0.2455 USD |
0.2855 USD |
0.2552 USD |
| 2022-05-04 |
0.2805 USD |
1,912,102.5000 CVC |
0.2583 USD |
0.2571 USD |
0.2899 USD |
0.2805 USD |
| 2022-05-03 |
0.2573 USD |
725,281.8000 CVC |
0.2650 USD |
0.2537 USD |
0.2688 USD |
0.2573 USD |
| 2022-05-02 |
0.2654 USD |
1,465,210.2000 CVC |
0.2679 USD |
0.2534 USD |
0.2716 USD |
0.2654 USD |
| 2022-05-01 |
0.2683 USD |
2,013,522.3000 CVC |
0.2587 USD |
0.2512 USD |
0.2734 USD |
0.2683 USD |
| 2022-04-30 |
0.2590 USD |
5,246,097.4000 CVC |
0.2770 USD |
0.2580 USD |
0.2839 USD |
0.2590 USD |
| 2022-04-29 |
0.2780 USD |
8,270,739.6000 CVC |
0.2859 USD |
0.2735 USD |
0.3084 USD |
0.2780 USD |
| 2022-04-28 |
0.2893 USD |
10,643,360.3000 CVC |
0.2732 USD |
0.2681 USD |
0.3350 USD |
0.2893 USD |
| 2022-04-27 |
0.2734 USD |
430,748.7000 CVC |
0.2682 USD |
0.2658 USD |
0.2796 USD |
0.2734 USD |
| 2022-04-26 |
0.2715 USD |
935,704.2000 CVC |
0.2976 USD |
0.2667 USD |
0.3000 USD |
0.2715 USD |
| 2022-04-25 |
0.2928 USD |
1,358,094.7000 CVC |
0.3017 USD |
0.2763 USD |
0.3023 USD |
0.2928 USD |
| 2022-04-24 |
0.3031 USD |
608,659.9000 CVC |
0.3238 USD |
0.2975 USD |
0.3238 USD |
0.3031 USD |
| 2022-04-23 |
0.3200 USD |
1,571,494.9000 CVC |
0.3064 USD |
0.3064 USD |
0.3309 USD |
0.3200 USD |
| 2022-04-22 |
0.3044 USD |
1,222,433.8000 CVC |
0.3030 USD |
0.2981 USD |
0.3300 USD |
0.3044 USD |
| 2022-04-21 |
0.3009 USD |
1,108,696.9000 CVC |
0.3013 USD |
0.2960 USD |
0.3181 USD |
0.3009 USD |
| 2022-04-20 |
0.3002 USD |
727,757.2000 CVC |
0.3012 USD |
0.2923 USD |
0.3083 USD |
0.3002 USD |
| 2022-04-19 |
0.3014 USD |
823,382.0000 CVC |
0.2912 USD |
0.2854 USD |
0.3024 USD |
0.3014 USD |
| 2022-04-18 |
0.2900 USD |
1,130,698.0000 CVC |
0.2834 USD |
0.2698 USD |
0.2916 USD |
0.2900 USD |
| 2022-04-17 |
0.2834 USD |
427,862.2000 CVC |
0.2957 USD |
0.2830 USD |
0.2982 USD |
0.2834 USD |
| 2022-04-16 |
0.2972 USD |
377,064.8000 CVC |
0.2910 USD |
0.2862 USD |
0.2979 USD |
0.2972 USD |
| 2022-04-15 |
0.2920 USD |
654,753.8000 CVC |
0.2863 USD |
0.2826 USD |
0.2980 USD |
0.2920 USD |
| 2022-04-14 |
0.2846 USD |
887,008.5000 CVC |
0.2967 USD |
0.2789 USD |
0.3033 USD |
0.2846 USD |
| 2022-04-13 |
0.2973 USD |
2,239,368.9000 CVC |
0.2794 USD |
0.2767 USD |
0.3034 USD |
0.2973 USD |
| 2022-04-12 |
0.2786 USD |
1,504,771.0000 CVC |
0.2636 USD |
0.2603 USD |
0.2887 USD |
0.2786 USD |
| 2022-04-11 |
0.2620 USD |
2,290,789.4000 CVC |
0.2910 USD |
0.2558 USD |
0.2930 USD |
0.2620 USD |
| 2022-04-10 |
0.2935 USD |
2,570,526.4000 CVC |
0.3038 USD |
0.2929 USD |
0.3072 USD |
0.2935 USD |
| 2022-04-09 |
0.3045 USD |
3,996,842.6000 CVC |
0.2995 USD |
0.2953 USD |
0.3062 USD |
0.3045 USD |
| 2022-04-08 |
0.2978 USD |
17,762,382.8000 CVC |
0.3267 USD |
0.2953 USD |
0.3425 USD |
0.2978 USD |
| 2022-04-07 |
0.3230 USD |
1,360,067.6000 CVC |
0.2985 USD |
0.2932 USD |
0.3244 USD |
0.3230 USD |
| 2022-04-06 |
0.3001 USD |
2,404,147.6000 CVC |
0.3437 USD |
0.2986 USD |
0.3448 USD |
0.3001 USD |
| 2022-04-05 |
0.3483 USD |
1,136,401.7000 CVC |
0.3592 USD |
0.3443 USD |
0.3670 USD |
0.3483 USD |
| 2022-04-04 |
0.3608 USD |
1,266,531.4000 CVC |
0.3839 USD |
0.3451 USD |
0.3842 USD |
0.3608 USD |
| 2022-04-03 |
0.3814 USD |
1,354,171.5000 CVC |
0.3803 USD |
0.3672 USD |
0.4029 USD |
0.3814 USD |
| 2022-04-02 |
0.3853 USD |
2,900,277.3000 CVC |
0.3740 USD |
0.3714 USD |
0.4200 USD |
0.3853 USD |
| 2022-04-01 |
0.3711 USD |
2,135,984.4000 CVC |
0.3601 USD |
0.3362 USD |
0.3793 USD |
0.3711 USD |
| 2022-03-31 |
0.3613 USD |
1,940,468.6000 CVC |
0.3755 USD |
0.3482 USD |
0.3854 USD |
0.3613 USD |
| 2022-03-30 |
0.3755 USD |
4,209,649.0000 CVC |
0.3523 USD |
0.3427 USD |
0.4144 USD |
0.3755 USD |
| 2022-03-29 |
0.3556 USD |
2,406,986.6000 CVC |
0.3352 USD |
0.3344 USD |
0.3823 USD |
0.3556 USD |
| 2022-03-28 |
0.3420 USD |
1,790,769.3000 CVC |
0.3420 USD |
0.3377 USD |
0.3547 USD |
0.3420 USD |
| 2022-03-27 |
0.3402 USD |
2,766,790.9000 CVC |
0.3255 USD |
0.3224 USD |
0.3597 USD |
0.3402 USD |