CVC Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.0202567 | $0.02105201 | $0.02010167 | $0.02065081 | $1.68M |
| 2026-11-08 | $0.0209473 | $0.02114818 | $0.02005756 | $0.02024881 | $1.55M |
| 2026-11-07 | $0.02075875 | $0.02128488 | $0.02062018 | $0.02095814 | $911,146.42 |
| 2026-11-06 | $0.02050423 | $0.02125927 | $0.02048886 | $0.0207723 | $743,573.17 |
| 2026-11-05 | $0.02219928 | $0.02219928 | $0.02006499 | $0.02046129 | $1.43M |
| 2026-11-04 | $0.02173303 | $0.02232845 | $0.02096141 | $0.02219308 | $1.07M |
| 2026-11-03 | $0.02180032 | $0.021968 | $0.02127731 | $0.02175828 | $1.13M |
| 2026-11-02 | $0.02406302 | $0.02436015 | $0.02170414 | $0.02178836 | $5.78M |
| 2026-11-01 | $0.02418764 | $0.02554538 | $0.02346162 | $0.02361433 | $19.13M |
| 2026-10-31 | $0.0228356 | $0.02409351 | $0.02242018 | $0.02305884 | $8.34M |
| 2026-10-30 | $0.02224172 | $0.02289168 | $0.01891987 | $0.02278052 | $7.94M |
| 2026-10-29 | $0.02396554 | $0.02426317 | $0.02224995 | $0.02224995 | $1.60M |
| 2026-10-28 | $0.02466763 | $0.02466868 | $0.02384239 | $0.02394383 | $1.39M |
| 2026-10-27 | $0.02475999 | $0.02574364 | $0.02442199 | $0.02466289 | $3.65M |
| 2026-10-26 | $0.02392486 | $0.02475662 | $0.02290414 | $0.02475662 | $3.22M |
| 2026-10-25 | $0.02315438 | $0.0248577 | $0.02277553 | $0.02380643 | $11.62M |
| 2026-10-24 | $0.02355564 | $0.02355564 | $0.02218687 | $0.02315555 | $2.79M |
| 2026-10-23 | $0.0223144 | $0.02380189 | $0.02229075 | $0.02355922 | $2.75M |
| 2026-10-22 | $0.02344584 | $0.02365869 | $0.02219223 | $0.02232107 | $846,043.13 |
| 2026-10-21 | $0.02269712 | $0.02362352 | $0.02255984 | $0.02343501 | $1.12M |
| 2026-10-20 | $0.02220621 | $0.02276477 | $0.02178936 | $0.02270826 | $1.14M |
| 2026-10-19 | $0.02180797 | $0.02222059 | $0.02173563 | $0.02220934 | $1.35M |
| 2026-10-18 | $0.02224892 | $0.02226086 | $0.02109181 | $0.02178947 | $1.25M |
| 2026-10-17 | $0.02272887 | $0.02280445 | $0.0218745 | $0.02224313 | $988,804.38 |
| 2026-10-16 | $0.02318423 | $0.02338064 | $0.02247622 | $0.02273299 | $801,937.38 |
| 2026-10-15 | $0.02396059 | $0.02407731 | $0.02243005 | $0.02320169 | $1.63M |
| 2026-10-14 | $0.02453674 | $0.0247131 | $0.02386082 | $0.02392015 | $1.25M |
| 2026-10-13 | $0.02389828 | $0.02455892 | $0.02307495 | $0.02455892 | $1.39M |
| 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 |