Identifier on Coinbase Pro: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-16 |
0.3343 USD |
569,182.0000 CVC |
0.3441 USD |
0.3342 USD |
0.3537 USD |
0.3343 USD |
| 2021-12-15 |
0.3400 USD |
453,191.5000 CVC |
0.3276 USD |
0.3083 USD |
0.3480 USD |
0.3400 USD |
| 2021-12-14 |
0.3254 USD |
701,319.0000 CVC |
0.3173 USD |
0.3069 USD |
0.3299 USD |
0.3254 USD |
| 2021-12-13 |
0.3208 USD |
752,873.6000 CVC |
0.3589 USD |
0.3116 USD |
0.3609 USD |
0.3208 USD |
| 2021-12-12 |
0.3592 USD |
384,240.0000 CVC |
0.3576 USD |
0.3456 USD |
0.3627 USD |
0.3592 USD |
| 2021-12-11 |
0.3567 USD |
717,386.2000 CVC |
0.3376 USD |
0.3310 USD |
0.3656 USD |
0.3567 USD |
| 2021-12-10 |
0.3494 USD |
581,486.4000 CVC |
0.3597 USD |
0.3464 USD |
0.3715 USD |
0.3494 USD |
| 2021-12-09 |
0.3667 USD |
964,406.3000 CVC |
0.4063 USD |
0.3608 USD |
0.4089 USD |
0.3667 USD |
| 2021-12-08 |
0.4020 USD |
863,977.3000 CVC |
0.3939 USD |
0.3725 USD |
0.4174 USD |
0.4020 USD |
| 2021-12-07 |
0.3965 USD |
1,626,197.0000 CVC |
0.3850 USD |
0.3819 USD |
0.4083 USD |
0.3965 USD |
| 2021-12-06 |
0.3828 USD |
3,770,348.8000 CVC |
0.3637 USD |
0.3209 USD |
0.3953 USD |
0.3828 USD |
| 2021-12-05 |
0.3579 USD |
2,412,662.1000 CVC |
0.4039 USD |
0.3467 USD |
0.4061 USD |
0.3579 USD |
| 2021-12-04 |
0.4020 USD |
5,876,236.3000 CVC |
0.4733 USD |
0.3308 USD |
0.4734 USD |
0.4020 USD |
| 2021-12-03 |
0.4751 USD |
2,005,382.8000 CVC |
0.5356 USD |
0.4662 USD |
0.5356 USD |
0.4751 USD |
| 2021-12-02 |
0.5362 USD |
1,568,329.8000 CVC |
0.5696 USD |
0.5201 USD |
0.5803 USD |
0.5362 USD |
| 2021-12-01 |
0.5677 USD |
1,302,775.0000 CVC |
0.5356 USD |
0.5356 USD |
0.5860 USD |
0.5677 USD |
| 2021-11-30 |
0.5358 USD |
818,622.8000 CVC |
0.5683 USD |
0.5350 USD |
0.5683 USD |
0.5358 USD |
| 2021-11-29 |
0.5669 USD |
1,202,231.8000 CVC |
0.5760 USD |
0.5557 USD |
0.5938 USD |
0.5669 USD |
| 2021-11-28 |
0.5780 USD |
5,788,980.7000 CVC |
0.6198 USD |
0.5302 USD |
0.6500 USD |
0.5780 USD |
| 2021-11-27 |
0.5943 USD |
7,402,770.0000 CVC |
0.5796 USD |
0.5398 USD |
0.6317 USD |
0.5943 USD |
| 2021-11-26 |
0.5923 USD |
14,530,615.3000 CVC |
0.5126 USD |
0.4996 USD |
0.6357 USD |
0.5923 USD |
| 2021-11-25 |
0.5109 USD |
3,545,407.5000 CVC |
0.5013 USD |
0.4883 USD |
0.5345 USD |
0.5109 USD |
| 2021-11-24 |
0.5002 USD |
1,547,680.5000 CVC |
0.5212 USD |
0.4869 USD |
0.5212 USD |
0.5002 USD |
| 2021-11-23 |
0.5227 USD |
4,161,458.0000 CVC |
0.5416 USD |
0.5064 USD |
0.5416 USD |
0.5227 USD |
| 2021-11-22 |
0.5401 USD |
13,071,508.5000 CVC |
0.5511 USD |
0.5311 USD |
0.6500 USD |
0.5401 USD |
| 2021-11-21 |
0.5578 USD |
2,567,502.1000 CVC |
0.5615 USD |
0.5173 USD |
0.5800 USD |
0.5578 USD |
| 2021-11-20 |
0.5526 USD |
7,651,463.2000 CVC |
0.4789 USD |
0.4775 USD |
0.5789 USD |
0.5526 USD |
| 2021-11-19 |
0.4809 USD |
3,624,031.8000 CVC |
0.4569 USD |
0.4384 USD |
0.4813 USD |
0.4809 USD |
| 2021-11-18 |
0.4533 USD |
2,893,050.5000 CVC |
0.5040 USD |
0.4400 USD |
0.5190 USD |
0.4533 USD |
| 2021-11-17 |
0.4938 USD |
6,633,032.5000 CVC |
0.4651 USD |
0.4437 USD |
0.5398 USD |
0.4938 USD |
| 2021-11-16 |
0.4621 USD |
2,540,160.0000 CVC |
0.4921 USD |
0.4208 USD |
0.4924 USD |
0.4621 USD |
| 2021-11-15 |
0.4953 USD |
3,758,265.7000 CVC |
0.4908 USD |
0.4790 USD |
0.5200 USD |
0.4953 USD |
| 2021-11-14 |
0.4855 USD |
1,972,399.9000 CVC |
0.4671 USD |
0.4654 USD |
0.5003 USD |
0.4855 USD |
| 2021-11-13 |
0.4706 USD |
1,150,123.5000 CVC |
0.4572 USD |
0.4572 USD |
0.4720 USD |
0.4706 USD |
| 2021-11-12 |
0.4575 USD |
1,213,014.7000 CVC |
0.4673 USD |
0.4429 USD |
0.4687 USD |
0.4575 USD |
| 2021-11-11 |
0.4701 USD |
3,081,012.5000 CVC |
0.4591 USD |
0.4530 USD |
0.4900 USD |
0.4701 USD |
| 2021-11-10 |
0.4534 USD |
4,074,652.2000 CVC |
0.4895 USD |
0.4288 USD |
0.5050 USD |
0.4534 USD |
| 2021-11-09 |
0.4994 USD |
3,769,900.0000 CVC |
0.4913 USD |
0.4800 USD |
0.5200 USD |
0.4994 USD |
| 2021-11-08 |
0.4881 USD |
2,886,627.1000 CVC |
0.4919 USD |
0.4755 USD |
0.5023 USD |
0.4881 USD |
| 2021-11-07 |
0.4896 USD |
1,666,077.3000 CVC |
0.4981 USD |
0.4872 USD |
0.5044 USD |
0.4896 USD |
| 2021-11-06 |
0.4966 USD |
1,256,718.7000 CVC |
0.5135 USD |
0.4778 USD |
0.5135 USD |
0.4966 USD |
| 2021-11-05 |
0.5120 USD |
3,177,539.4000 CVC |
0.4900 USD |
0.4897 USD |
0.5150 USD |
0.5120 USD |
| 2021-11-04 |
0.4939 USD |
8,070,338.6000 CVC |
0.4903 USD |
0.4783 USD |
0.5486 USD |
0.4939 USD |
| 2021-11-03 |
0.4850 USD |
6,862,772.3000 CVC |
0.5079 USD |
0.4750 USD |
0.6500 USD |
0.4850 USD |