CVC Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |