CVC Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.02581967 | $0.02581967 | $0.02378746 | $0.02384233 | $1.82M |
| 2026-10-11 | $0.02584963 | $0.02615922 | $0.02552624 | $0.02582324 | $1.53M |
| 2026-10-10 | $0.02590379 | $0.02644312 | $0.02565225 | $0.02580439 | $1.96M |
| 2026-10-09 | $0.02591701 | $0.02612186 | $0.02442004 | $0.02589525 | $7.76M |
| 2026-10-08 | $0.0282205 | $0.02838899 | $0.02502057 | $0.02588695 | $2.66M |
| 2026-10-07 | $0.03086092 | $0.03086092 | $0.02774335 | $0.02823617 | $2.38M |
| 2026-10-06 | $0.03135494 | $0.03136787 | $0.03060634 | $0.03083722 | $1.37M |
| 2026-10-05 | $0.03089713 | $0.0314442 | $0.03025393 | $0.03125192 | $2.42M |
| 2026-10-04 | $0.02989595 | $0.03093093 | $0.02947997 | $0.03089623 | $1.44M |
| 2026-10-03 | $0.03021381 | $0.03022331 | $0.02936213 | $0.02990507 | $1.39M |
| 2026-10-02 | $0.03090688 | $0.03120874 | $0.0298122 | $0.03021393 | $2.16M |
| 2026-10-01 | $0.03123034 | $0.03206846 | $0.03047692 | $0.03090548 | $4.78M |
| 2026-09-30 | $0.02992812 | $0.03194924 | $0.02972254 | $0.03124387 | $7.81M |
| 2026-09-29 | $0.02996676 | $0.03019812 | $0.02901555 | $0.02986583 | $2.07M |
| 2026-09-28 | $0.03077739 | $0.03077739 | $0.02878913 | $0.02996739 | $3.23M |
| 2026-09-27 | $0.03131995 | $0.03131995 | $0.0303578 | $0.03077278 | $2.82M |
| 2026-09-26 | $0.0311612 | $0.03200765 | $0.03071979 | $0.03132123 | $8.04M |
| 2026-09-25 | $0.03029338 | $0.0311544 | $0.0295029 | $0.03093995 | $11.01M |
| 2026-09-24 | $0.02759432 | $0.03328402 | $0.02736863 | $0.03042896 | $50.06M |
| 2026-09-23 | $0.02835399 | $0.02895229 | $0.02708843 | $0.02759646 | $4.69M |
| 2026-09-22 | $0.02750378 | $0.02953714 | $0.02688008 | $0.0283732 | $9.54M |
| 2026-09-21 | $0.02666928 | $0.02756793 | $0.02618698 | $0.02750742 | $4.43M |
| 2026-09-20 | $0.02760893 | $0.02838191 | $0.02598834 | $0.02668978 | $5.79M |
| 2026-09-19 | $0.0273325 | $0.02815033 | $0.02663467 | $0.02755663 | $6.00M |
| 2026-09-18 | $0.0264547 | $0.02750389 | $0.02561894 | $0.02733124 | $7.37M |
| 2026-09-17 | $0.02740371 | $0.02740371 | $0.02552003 | $0.02649786 | $7.30M |
| 2026-09-16 | $0.02846701 | $0.02949161 | $0.02544852 | $0.02754117 | $17.93M |
| 2026-09-15 | $0.03199694 | $0.03606321 | $0.02689263 | $0.02838957 | $34.31M |
| 2026-09-14 | $0.03142568 | $0.04173311 | $0.02980876 | $0.03196527 | $110.45M |
| 2026-09-13 | $0.02279602 | $0.04579214 | $0.02279602 | $0.0313194 | $187.82M |