Identifier on Coinbase Pro: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
0.0846 USD |
336,613.4000 CVC |
0.0831 USD |
0.0829 USD |
0.0851 USD |
0.0846 USD |
| 2025-10-05 |
0.0831 USD |
214,978.2000 CVC |
0.0838 USD |
0.0829 USD |
0.0860 USD |
0.0831 USD |
| 2025-10-04 |
0.0839 USD |
1,613,421.0000 CVC |
0.0867 USD |
0.0829 USD |
0.0867 USD |
0.0839 USD |
| 2025-10-03 |
0.0874 USD |
375,615.6000 CVC |
0.0868 USD |
0.0857 USD |
0.0878 USD |
0.0874 USD |
| 2025-10-02 |
0.0865 USD |
958,154.5000 CVC |
0.0853 USD |
0.0848 USD |
0.0877 USD |
0.0865 USD |
| 2025-10-01 |
0.0849 USD |
1,146,333.4000 CVC |
0.0816 USD |
0.0809 USD |
0.0853 USD |
0.0849 USD |
| 2025-09-30 |
0.0818 USD |
528,339.1000 CVC |
0.0821 USD |
0.0800 USD |
0.0822 USD |
0.0818 USD |
| 2025-09-29 |
0.0817 USD |
182,469.0000 CVC |
0.0829 USD |
0.0810 USD |
0.0834 USD |
0.0817 USD |
| 2025-09-28 |
0.0829 USD |
170,266.3000 CVC |
0.0807 USD |
0.0798 USD |
0.0829 USD |
0.0829 USD |
| 2025-09-27 |
0.0807 USD |
2,047,935.2000 CVC |
0.0812 USD |
0.0805 USD |
0.0841 USD |
0.0807 USD |
| 2025-09-26 |
0.0814 USD |
1,243,277.1000 CVC |
0.0793 USD |
0.0779 USD |
0.0832 USD |
0.0814 USD |
| 2025-09-25 |
0.0797 USD |
704,072.7000 CVC |
0.0834 USD |
0.0783 USD |
0.0834 USD |
0.0797 USD |
| 2025-09-24 |
0.0843 USD |
196,744.9000 CVC |
0.0847 USD |
0.0827 USD |
0.0854 USD |
0.0843 USD |
| 2025-09-23 |
0.0842 USD |
565,192.3000 CVC |
0.0842 USD |
0.0826 USD |
0.0855 USD |
0.0842 USD |
| 2025-09-22 |
0.0839 USD |
1,394,411.1000 CVC |
0.0889 USD |
0.0818 USD |
0.0889 USD |
0.0839 USD |
| 2025-09-21 |
0.0893 USD |
266,162.3000 CVC |
0.0892 USD |
0.0886 USD |
0.0901 USD |
0.0893 USD |
| 2025-09-20 |
0.0895 USD |
328,489.3000 CVC |
0.0894 USD |
0.0890 USD |
0.0906 USD |
0.0895 USD |
| 2025-09-19 |
0.0895 USD |
263,990.6000 CVC |
0.0929 USD |
0.0892 USD |
0.0930 USD |
0.0895 USD |
| 2025-09-18 |
0.0931 USD |
288,117.3000 CVC |
0.0914 USD |
0.0913 USD |
0.0936 USD |
0.0931 USD |
| 2025-09-17 |
0.0903 USD |
745,034.6000 CVC |
0.0895 USD |
0.0880 USD |
0.0903 USD |
0.0903 USD |
| 2025-09-16 |
0.0895 USD |
158,295.4000 CVC |
0.0883 USD |
0.0875 USD |
0.0895 USD |
0.0895 USD |
| 2025-09-15 |
0.0886 USD |
618,351.9000 CVC |
0.0915 USD |
0.0873 USD |
0.0923 USD |
0.0886 USD |
| 2025-09-14 |
0.0923 USD |
842,394.1000 CVC |
0.0938 USD |
0.0906 USD |
0.0944 USD |
0.0923 USD |
| 2025-09-13 |
0.0941 USD |
788,886.2000 CVC |
0.0914 USD |
0.0914 USD |
0.0947 USD |
0.0941 USD |
| 2025-09-12 |
0.0914 USD |
623,727.4000 CVC |
0.0908 USD |
0.0895 USD |
0.0914 USD |
0.0914 USD |
| 2025-09-11 |
0.0900 USD |
596,790.1000 CVC |
0.0917 USD |
0.0897 USD |
0.0921 USD |
0.0900 USD |
| 2025-09-10 |
0.0917 USD |
503,779.1000 CVC |
0.0914 USD |
0.0905 USD |
0.0927 USD |
0.0917 USD |
| 2025-09-09 |
0.0910 USD |
845,984.4000 CVC |
0.0901 USD |
0.0896 USD |
0.0925 USD |
0.0910 USD |
| 2025-09-08 |
0.0901 USD |
887,509.2000 CVC |
0.0888 USD |
0.0885 USD |
0.0907 USD |
0.0901 USD |
| 2025-09-07 |
0.0889 USD |
626,619.7000 CVC |
0.0876 USD |
0.0875 USD |
0.0889 USD |
0.0889 USD |
| 2025-09-06 |
0.0870 USD |
240,581.6000 CVC |
0.0880 USD |
0.0868 USD |
0.0882 USD |
0.0870 USD |
| 2025-09-05 |
0.0882 USD |
938,806.5000 CVC |
0.0875 USD |
0.0868 USD |
0.0895 USD |
0.0882 USD |
| 2025-09-04 |
0.0875 USD |
1,002,858.7000 CVC |
0.0900 USD |
0.0865 USD |
0.0900 USD |
0.0875 USD |
| 2025-09-03 |
0.0902 USD |
661,922.1000 CVC |
0.0897 USD |
0.0887 USD |
0.0906 USD |
0.0902 USD |
| 2025-09-02 |
0.0890 USD |
415,587.0000 CVC |
0.0872 USD |
0.0868 USD |
0.0899 USD |
0.0890 USD |
| 2025-09-01 |
0.0875 USD |
259,548.5000 CVC |
0.0888 USD |
0.0871 USD |
0.0905 USD |
0.0875 USD |
| 2025-08-31 |
0.0901 USD |
221,420.0000 CVC |
0.0906 USD |
0.0895 USD |
0.0916 USD |
0.0901 USD |
| 2025-08-30 |
0.0899 USD |
104,506.2000 CVC |
0.0890 USD |
0.0887 USD |
0.0909 USD |
0.0899 USD |
| 2025-08-29 |
0.0895 USD |
404,820.5000 CVC |
0.0931 USD |
0.0883 USD |
0.0931 USD |
0.0895 USD |
| 2025-08-28 |
0.0912 USD |
570,852.9000 CVC |
0.0907 USD |
0.0907 USD |
0.0930 USD |
0.0912 USD |
| 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 |