Identifier on Coinbase Pro: CVC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0953 USD |
3,207,728.8000 CVC |
0.0904 USD |
0.0900 USD |
0.0978 USD |
0.0953 USD |
| 2025-07-07 |
0.0918 USD |
2,584,275.4000 CVC |
0.0890 USD |
0.0889 USD |
0.0954 USD |
0.0918 USD |
| 2025-07-06 |
0.0887 USD |
409,974.8000 CVC |
0.0878 USD |
0.0871 USD |
0.0889 USD |
0.0887 USD |
| 2025-07-05 |
0.0880 USD |
281,746.4000 CVC |
0.0876 USD |
0.0870 USD |
0.0882 USD |
0.0880 USD |
| 2025-07-04 |
0.0877 USD |
293,755.2000 CVC |
0.0915 USD |
0.0868 USD |
0.0915 USD |
0.0877 USD |
| 2025-07-03 |
0.0915 USD |
492,814.4000 CVC |
0.0913 USD |
0.0903 USD |
0.0924 USD |
0.0915 USD |
| 2025-07-02 |
0.0912 USD |
845,926.0000 CVC |
0.0855 USD |
0.0846 USD |
0.0916 USD |
0.0912 USD |
| 2025-07-01 |
0.0848 USD |
629,892.4000 CVC |
0.0877 USD |
0.0848 USD |
0.0884 USD |
0.0848 USD |
| 2025-06-30 |
0.0871 USD |
374,681.9000 CVC |
0.0901 USD |
0.0868 USD |
0.0901 USD |
0.0871 USD |
| 2025-06-29 |
0.0879 USD |
194,596.1000 CVC |
0.0882 USD |
0.0872 USD |
0.0889 USD |
0.0879 USD |
| 2025-06-28 |
0.0889 USD |
177,707.3000 CVC |
0.0869 USD |
0.0861 USD |
0.0890 USD |
0.0889 USD |
| 2025-06-27 |
0.0861 USD |
442,015.1000 CVC |
0.0868 USD |
0.0853 USD |
0.0879 USD |
0.0861 USD |
| 2025-06-26 |
0.0879 USD |
1,077,333.1000 CVC |
0.0892 USD |
0.0811 USD |
0.0911 USD |
0.0879 USD |
| 2025-06-25 |
0.0896 USD |
395,397.6000 CVC |
0.0916 USD |
0.0894 USD |
0.0935 USD |
0.0896 USD |
| 2025-06-24 |
0.0915 USD |
603,748.0000 CVC |
0.0904 USD |
0.0902 USD |
0.0932 USD |
0.0915 USD |
| 2025-06-23 |
0.0904 USD |
2,059,046.8000 CVC |
0.0842 USD |
0.0838 USD |
0.0904 USD |
0.0904 USD |
| 2025-06-22 |
0.0803 USD |
878,665.6000 CVC |
0.0866 USD |
0.0795 USD |
0.0877 USD |
0.0803 USD |
| 2025-06-21 |
0.0853 USD |
1,660,990.4000 CVC |
0.0939 USD |
0.0844 USD |
0.0973 USD |
0.0853 USD |
| 2025-06-20 |
0.0940 USD |
1,764,528.9000 CVC |
0.0900 USD |
0.0900 USD |
0.0963 USD |
0.0940 USD |
| 2025-06-19 |
0.0893 USD |
282,079.8000 CVC |
0.0904 USD |
0.0885 USD |
0.0905 USD |
0.0893 USD |
| 2025-06-18 |
0.0884 USD |
288,840.5000 CVC |
0.0897 USD |
0.0864 USD |
0.0904 USD |
0.0884 USD |
| 2025-06-17 |
0.0889 USD |
632,341.4000 CVC |
0.0913 USD |
0.0877 USD |
0.0923 USD |
0.0889 USD |
| 2025-06-16 |
0.0945 USD |
469,028.7000 CVC |
0.0930 USD |
0.0915 USD |
0.0945 USD |
0.0945 USD |
| 2025-06-15 |
0.0920 USD |
150,700.4000 CVC |
0.0936 USD |
0.0919 USD |
0.0940 USD |
0.0920 USD |
| 2025-06-14 |
0.0943 USD |
687,480.5000 CVC |
0.0951 USD |
0.0939 USD |
0.0966 USD |
0.0943 USD |
| 2025-06-13 |
0.0941 USD |
2,706,688.5000 CVC |
0.0986 USD |
0.0906 USD |
0.0986 USD |
0.0941 USD |
| 2025-06-12 |
0.1000 USD |
1,180,150.7000 CVC |
0.1032 USD |
0.1000 USD |
0.1061 USD |
0.1000 USD |
| 2025-06-11 |
0.1021 USD |
2,050,361.4000 CVC |
0.1077 USD |
0.1020 USD |
0.1077 USD |
0.1021 USD |
| 2025-06-10 |
0.1097 USD |
2,737,199.2000 CVC |
0.1150 USD |
0.1048 USD |
0.1183 USD |
0.1097 USD |
| 2025-06-09 |
0.1122 USD |
669,344.3000 CVC |
0.1123 USD |
0.1099 USD |
0.1139 USD |
0.1122 USD |
| 2025-06-08 |
0.1124 USD |
494,216.0000 CVC |
0.1144 USD |
0.1109 USD |
0.1151 USD |
0.1124 USD |
| 2025-06-07 |
0.1164 USD |
176,912.4000 CVC |
0.1134 USD |
0.1130 USD |
0.1173 USD |
0.1164 USD |
| 2025-06-06 |
0.1142 USD |
749,175.7000 CVC |
0.1144 USD |
0.1104 USD |
0.1178 USD |
0.1142 USD |
| 2025-06-05 |
0.1135 USD |
1,022,230.6000 CVC |
0.1241 USD |
0.1117 USD |
0.1250 USD |
0.1135 USD |
| 2025-06-04 |
0.1235 USD |
378,049.9000 CVC |
0.1288 USD |
0.1233 USD |
0.1307 USD |
0.1235 USD |
| 2025-06-03 |
0.1293 USD |
498,524.0000 CVC |
0.1345 USD |
0.1285 USD |
0.1357 USD |
0.1293 USD |
| 2025-06-02 |
0.1340 USD |
2,858,629.2000 CVC |
0.1283 USD |
0.1280 USD |
0.1360 USD |
0.1340 USD |
| 2025-06-01 |
0.1292 USD |
823,681.2000 CVC |
0.1232 USD |
0.1188 USD |
0.1294 USD |
0.1292 USD |
| 2025-05-31 |
0.1245 USD |
2,562,142.7000 CVC |
0.1394 USD |
0.1215 USD |
0.1465 USD |
0.1245 USD |
| 2025-05-30 |
0.1388 USD |
2,570,456.5000 CVC |
0.1355 USD |
0.1294 USD |
0.1450 USD |
0.1388 USD |
| 2025-05-29 |
0.1368 USD |
553,364.3000 CVC |
0.1406 USD |
0.1361 USD |
0.1431 USD |
0.1368 USD |
| 2025-05-28 |
0.1406 USD |
1,454,832.8000 CVC |
0.1421 USD |
0.1359 USD |
0.1475 USD |
0.1406 USD |
| 2025-05-27 |
0.1415 USD |
798,439.9000 CVC |
0.1405 USD |
0.1356 USD |
0.1433 USD |
0.1415 USD |
| 2025-05-26 |
0.1413 USD |
1,457,233.8000 CVC |
0.1417 USD |
0.1386 USD |
0.1479 USD |
0.1413 USD |
| 2025-05-25 |
0.1417 USD |
5,920,969.3000 CVC |
0.1458 USD |
0.1373 USD |
0.1600 USD |
0.1417 USD |
| 2025-05-24 |
0.1460 USD |
1,145,125.9000 CVC |
0.1481 USD |
0.1454 USD |
0.1541 USD |
0.1460 USD |
| 2025-05-23 |
0.1484 USD |
2,909,242.4000 CVC |
0.1519 USD |
0.1448 USD |
0.1574 USD |
0.1484 USD |
| 2025-05-22 |
0.1555 USD |
5,542,749.9000 CVC |
0.1491 USD |
0.1457 USD |
0.1603 USD |
0.1555 USD |
| 2025-05-21 |
0.1472 USD |
4,855,229.7000 CVC |
0.1370 USD |
0.1325 USD |
0.1500 USD |
0.1472 USD |
| 2025-05-20 |
0.1367 USD |
4,635,730.8000 CVC |
0.1293 USD |
0.1266 USD |
0.1385 USD |
0.1367 USD |