Identifier on Coinbase Pro: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0913 USD |
412,539.4000 CVC |
0.0922 USD |
0.0906 USD |
0.0931 USD |
0.0913 USD |
| 2025-08-26 |
0.0925 USD |
465,344.1000 CVC |
0.0883 USD |
0.0879 USD |
0.0928 USD |
0.0925 USD |
| 2025-08-25 |
0.0879 USD |
497,306.6000 CVC |
0.0949 USD |
0.0877 USD |
0.0957 USD |
0.0879 USD |
| 2025-08-24 |
0.0951 USD |
955,098.4000 CVC |
0.0964 USD |
0.0934 USD |
0.0981 USD |
0.0951 USD |
| 2025-08-23 |
0.0965 USD |
1,009,318.4000 CVC |
0.0970 USD |
0.0945 USD |
0.0981 USD |
0.0965 USD |
| 2025-08-22 |
0.0971 USD |
416,443.9000 CVC |
0.0914 USD |
0.0884 USD |
0.0979 USD |
0.0971 USD |
| 2025-08-21 |
0.0906 USD |
242,253.8000 CVC |
0.0932 USD |
0.0906 USD |
0.0936 USD |
0.0906 USD |
| 2025-08-20 |
0.0933 USD |
483,037.9000 CVC |
0.0893 USD |
0.0890 USD |
0.0933 USD |
0.0933 USD |
| 2025-08-19 |
0.0901 USD |
371,930.1000 CVC |
0.0933 USD |
0.0892 USD |
0.0941 USD |
0.0901 USD |
| 2025-08-18 |
0.0933 USD |
956,518.4000 CVC |
0.0974 USD |
0.0916 USD |
0.0974 USD |
0.0933 USD |
| 2025-08-17 |
0.0981 USD |
524,552.8000 CVC |
0.0982 USD |
0.0976 USD |
0.0999 USD |
0.0981 USD |
| 2025-08-16 |
0.0982 USD |
451,201.9000 CVC |
0.0944 USD |
0.0939 USD |
0.0983 USD |
0.0982 USD |
| 2025-08-15 |
0.0943 USD |
1,181,988.1000 CVC |
0.0938 USD |
0.0914 USD |
0.0963 USD |
0.0943 USD |
| 2025-08-14 |
0.0932 USD |
2,304,788.8000 CVC |
0.1021 USD |
0.0925 USD |
0.1030 USD |
0.0932 USD |
| 2025-08-13 |
0.1015 USD |
1,293,209.1000 CVC |
0.0984 USD |
0.0974 USD |
0.1028 USD |
0.1015 USD |
| 2025-08-12 |
0.0979 USD |
632,783.2000 CVC |
0.0932 USD |
0.0928 USD |
0.0988 USD |
0.0979 USD |
| 2025-08-11 |
0.0951 USD |
1,157,477.8000 CVC |
0.0979 USD |
0.0944 USD |
0.0996 USD |
0.0951 USD |
| 2025-08-10 |
0.0977 USD |
1,304,510.0000 CVC |
0.0988 USD |
0.0967 USD |
0.1006 USD |
0.0977 USD |
| 2025-08-09 |
0.0993 USD |
522,032.6000 CVC |
0.0962 USD |
0.0961 USD |
0.0995 USD |
0.0993 USD |
| 2025-08-08 |
0.0968 USD |
1,148,119.4000 CVC |
0.0945 USD |
0.0941 USD |
0.0996 USD |
0.0968 USD |
| 2025-08-07 |
0.0944 USD |
705,110.7000 CVC |
0.0918 USD |
0.0917 USD |
0.0945 USD |
0.0944 USD |
| 2025-08-06 |
0.0922 USD |
215,212.0000 CVC |
0.0917 USD |
0.0894 USD |
0.0927 USD |
0.0922 USD |
| 2025-08-05 |
0.0914 USD |
342,894.2000 CVC |
0.0952 USD |
0.0904 USD |
0.0957 USD |
0.0914 USD |
| 2025-08-04 |
0.0953 USD |
140,145.6000 CVC |
0.0928 USD |
0.0928 USD |
0.0954 USD |
0.0953 USD |
| 2025-08-03 |
0.0930 USD |
793,318.3000 CVC |
0.0907 USD |
0.0896 USD |
0.0930 USD |
0.0930 USD |
| 2025-08-02 |
0.0906 USD |
746,888.0000 CVC |
0.0919 USD |
0.0887 USD |
0.0937 USD |
0.0906 USD |
| 2025-08-01 |
0.0920 USD |
559,495.4000 CVC |
0.0954 USD |
0.0905 USD |
0.0959 USD |
0.0920 USD |
| 2025-07-31 |
0.0963 USD |
696,242.4000 CVC |
0.1005 USD |
0.0963 USD |
0.1031 USD |
0.0963 USD |
| 2025-07-30 |
0.0994 USD |
3,388,222.5000 CVC |
0.1000 USD |
0.0959 USD |
0.1000 USD |
0.0994 USD |
| 2025-07-29 |
0.0998 USD |
602,577.6000 CVC |
0.1016 USD |
0.0985 USD |
0.1038 USD |
0.0998 USD |
| 2025-07-28 |
0.1021 USD |
1,924,969.8000 CVC |
0.1090 USD |
0.1015 USD |
0.1133 USD |
0.1021 USD |
| 2025-07-27 |
0.1085 USD |
2,011,789.3000 CVC |
0.1039 USD |
0.1036 USD |
0.1115 USD |
0.1085 USD |
| 2025-07-26 |
0.1038 USD |
199,011.0000 CVC |
0.1037 USD |
0.1032 USD |
0.1046 USD |
0.1038 USD |
| 2025-07-25 |
0.1044 USD |
257,899.1000 CVC |
0.1034 USD |
0.1004 USD |
0.1045 USD |
0.1044 USD |
| 2025-07-24 |
0.1047 USD |
1,272,102.8000 CVC |
0.1056 USD |
0.0969 USD |
0.1074 USD |
0.1047 USD |
| 2025-07-23 |
0.1057 USD |
1,187,233.5000 CVC |
0.1137 USD |
0.1030 USD |
0.1168 USD |
0.1057 USD |
| 2025-07-22 |
0.1121 USD |
838,112.3000 CVC |
0.1123 USD |
0.1076 USD |
0.1133 USD |
0.1121 USD |
| 2025-07-21 |
0.1135 USD |
3,702,049.9000 CVC |
0.1103 USD |
0.1081 USD |
0.1153 USD |
0.1135 USD |
| 2025-07-20 |
0.1095 USD |
1,847,262.8000 CVC |
0.1079 USD |
0.1055 USD |
0.1111 USD |
0.1095 USD |
| 2025-07-19 |
0.1076 USD |
3,284,472.6000 CVC |
0.1099 USD |
0.1027 USD |
0.1119 USD |
0.1076 USD |
| 2025-07-18 |
0.1054 USD |
1,522,532.0000 CVC |
0.1038 USD |
0.1015 USD |
0.1077 USD |
0.1054 USD |
| 2025-07-17 |
0.1016 USD |
982,236.9000 CVC |
0.1035 USD |
0.1006 USD |
0.1044 USD |
0.1016 USD |
| 2025-07-16 |
0.1035 USD |
545,802.2000 CVC |
0.1020 USD |
0.1016 USD |
0.1045 USD |
0.1035 USD |
| 2025-07-15 |
0.1020 USD |
929,424.2000 CVC |
0.1017 USD |
0.0977 USD |
0.1022 USD |
0.1020 USD |
| 2025-07-14 |
0.1000 USD |
1,272,734.0000 CVC |
0.1030 USD |
0.0999 USD |
0.1079 USD |
0.1000 USD |
| 2025-07-13 |
0.1023 USD |
903,352.3000 CVC |
0.1027 USD |
0.0999 USD |
0.1047 USD |
0.1023 USD |
| 2025-07-12 |
0.1021 USD |
3,721,289.3000 CVC |
0.0980 USD |
0.0973 USD |
0.1092 USD |
0.1021 USD |
| 2025-07-11 |
0.1009 USD |
976,213.7000 CVC |
0.0981 USD |
0.0969 USD |
0.1013 USD |
0.1009 USD |
| 2025-07-10 |
0.0960 USD |
536,640.5000 CVC |
0.0953 USD |
0.0935 USD |
0.0960 USD |
0.0960 USD |
| 2025-07-09 |
0.0955 USD |
830,040.9000 CVC |
0.0938 USD |
0.0916 USD |
0.0955 USD |
0.0955 USD |