CVC Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-12 | $0.02127394 | $0.02297876 | $0.02127394 | $0.02276966 | $4.45M |
| 2026-09-11 | $0.02118811 | $0.02163742 | $0.02060319 | $0.0212589 | $2.61M |
| 2026-09-10 | $0.02160753 | $0.02306305 | $0.0209179 | $0.02117164 | $6.63M |
| 2026-09-09 | $0.02161531 | $0.02232567 | $0.0213725 | $0.0216395 | $2.57M |
| 2026-09-08 | $0.02101324 | $0.02184471 | $0.02096776 | $0.02162313 | $1.18M |
| 2026-09-07 | $0.02124269 | $0.02146848 | $0.02081201 | $0.02104226 | $721,332.19 |
| 2026-09-06 | $0.02143835 | $0.02161186 | $0.0209212 | $0.02125518 | $910,244.34 |
| 2026-09-05 | $0.02081036 | $0.02149703 | $0.02077369 | $0.02144282 | $824,066.97 |
| 2026-09-04 | $0.0208797 | $0.02143345 | $0.02047359 | $0.02081212 | $1.82M |
| 2026-09-03 | $0.0201903 | $0.02107055 | $0.0201903 | $0.02088082 | $3.84M |
| 2026-09-02 | $0.01997302 | $0.02128053 | $0.01973088 | $0.02019899 | $4.72M |
| 2026-09-01 | $0.01968768 | $0.02049744 | $0.01968768 | $0.01996502 | $1.85M |
| 2026-08-31 | $0.01913178 | $0.0199235 | $0.01911361 | $0.01962781 | $945,084.99 |
| 2026-08-30 | $0.02016049 | $0.02028598 | $0.01892725 | $0.019075 | $741,575.21 |
| 2026-08-29 | $0.02001398 | $0.020442 | $0.0199621 | $0.02013875 | $512,413.32 |
| 2026-08-28 | $0.0203008 | $0.02090027 | $0.01961419 | $0.02000369 | $1.28M |
| 2026-08-27 | $0.01992788 | $0.02056702 | $0.0196463 | $0.0203046 | $1.34M |
| 2026-08-26 | $0.01921587 | $0.02002411 | $0.01916693 | $0.01991008 | $1.04M |