Identifier on Kucoin: CLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.0562 USDT |
242,784.5955 CLV |
0.0580 USDT |
0.0532 USDT |
0.0585 USDT |
0.0547 USDT |
| 2025-01-26 |
0.0603 USDT |
806,119.4288 CLV |
0.0611 USDT |
0.0588 USDT |
0.0619 USDT |
0.0588 USDT |
| 2025-01-25 |
0.0621 USDT |
944,240.2119 CLV |
0.0626 USDT |
0.0583 USDT |
0.0668 USDT |
0.0595 USDT |
| 2025-01-24 |
0.0647 USDT |
2,917,578.7390 CLV |
0.0621 USDT |
0.0593 USDT |
0.0716 USDT |
0.0628 USDT |
| 2025-01-23 |
0.0679 USDT |
3,562,813.3513 CLV |
0.0693 USDT |
0.0611 USDT |
0.0787 USDT |
0.0622 USDT |
| 2025-01-22 |
0.0757 USDT |
14,293,153.1562 CLV |
0.0630 USDT |
0.0585 USDT |
0.1000 USDT |
0.0701 USDT |
| 2025-01-21 |
0.0590 USDT |
6,124,755.3956 CLV |
0.0457 USDT |
0.0444 USDT |
0.0782 USDT |
0.0571 USDT |
| 2025-01-20 |
0.0481 USDT |
1,079,980.9846 CLV |
0.0487 USDT |
0.0443 USDT |
0.0526 USDT |
0.0459 USDT |
| 2025-01-19 |
0.0516 USDT |
1,588,322.2087 CLV |
0.0568 USDT |
0.0477 USDT |
0.0579 USDT |
0.0494 USDT |
| 2025-01-18 |
0.0575 USDT |
1,300,700.1683 CLV |
0.0616 USDT |
0.0548 USDT |
0.0618 USDT |
0.0555 USDT |
| 2025-01-17 |
0.0604 USDT |
1,613,692.7523 CLV |
0.0584 USDT |
0.0581 USDT |
0.0629 USDT |
0.0618 USDT |
| 2025-01-16 |
0.0594 USDT |
1,648,589.6736 CLV |
0.0595 USDT |
0.0577 USDT |
0.0632 USDT |
0.0601 USDT |
| 2025-01-15 |
0.0576 USDT |
1,181,183.8590 CLV |
0.0572 USDT |
0.0544 USDT |
0.0599 USDT |
0.0594 USDT |
| 2025-01-14 |
0.0568 USDT |
1,303,085.0095 CLV |
0.0541 USDT |
0.0541 USDT |
0.0590 USDT |
0.0574 USDT |
| 2025-01-13 |
0.0535 USDT |
1,056,088.9913 CLV |
0.0573 USDT |
0.0507 USDT |
0.0584 USDT |
0.0540 USDT |
| 2025-01-12 |
0.0578 USDT |
294,758.8257 CLV |
0.0576 USDT |
0.0564 USDT |
0.0592 USDT |
0.0579 USDT |
| 2025-01-11 |
0.0582 USDT |
507,410.5720 CLV |
0.0580 USDT |
0.0568 USDT |
0.0605 USDT |
0.0588 USDT |
| 2025-01-10 |
0.0584 USDT |
499,444.4764 CLV |
0.0569 USDT |
0.0568 USDT |
0.0600 USDT |
0.0579 USDT |
| 2025-01-09 |
0.0588 USDT |
1,033,376.6277 CLV |
0.0588 USDT |
0.0561 USDT |
0.0630 USDT |
0.0570 USDT |
| 2025-01-08 |
0.0605 USDT |
538,489.3913 CLV |
0.0623 USDT |
0.0561 USDT |
0.0648 USDT |
0.0585 USDT |
| 2025-01-07 |
0.0651 USDT |
1,085,854.4920 CLV |
0.0680 USDT |
0.0612 USDT |
0.0681 USDT |
0.0620 USDT |
| 2025-01-06 |
0.0677 USDT |
342,631.2531 CLV |
0.0672 USDT |
0.0665 USDT |
0.0689 USDT |
0.0681 USDT |
| 2025-01-05 |
0.0678 USDT |
459,077.9211 CLV |
0.0682 USDT |
0.0663 USDT |
0.0695 USDT |
0.0674 USDT |
| 2025-01-04 |
0.0681 USDT |
703,002.8191 CLV |
0.0691 USDT |
0.0666 USDT |
0.0697 USDT |
0.0680 USDT |
| 2025-01-03 |
0.0675 USDT |
1,277,927.0000 CLV |
0.0667 USDT |
0.0656 USDT |
0.0698 USDT |
0.0683 USDT |
| 2025-01-02 |
0.0665 USDT |
1,175,729.1048 CLV |
0.0655 USDT |
0.0650 USDT |
0.0692 USDT |
0.0670 USDT |
| 2025-01-01 |
0.0648 USDT |
2,146,418.0389 CLV |
0.0637 USDT |
0.0629 USDT |
0.0697 USDT |
0.0656 USDT |
| 2024-12-31 |
0.0641 USDT |
586,129.4041 CLV |
0.0645 USDT |
0.0623 USDT |
0.0656 USDT |
0.0631 USDT |
| 2024-12-30 |
0.0656 USDT |
661,101.3612 CLV |
0.0653 USDT |
0.0622 USDT |
0.0681 USDT |
0.0637 USDT |
| 2024-12-29 |
0.0676 USDT |
151,459.0008 CLV |
0.0690 USDT |
0.0670 USDT |
0.0690 USDT |
0.0675 USDT |
| 2024-12-28 |
0.0691 USDT |
455,306.6747 CLV |
0.0678 USDT |
0.0677 USDT |
0.0707 USDT |
0.0690 USDT |
| 2024-12-27 |
0.0689 USDT |
685,254.8153 CLV |
0.0677 USDT |
0.0659 USDT |
0.0714 USDT |
0.0677 USDT |
| 2024-12-26 |
0.0715 USDT |
1,099,491.7021 CLV |
0.0723 USDT |
0.0679 USDT |
0.0753 USDT |
0.0681 USDT |
| 2024-12-25 |
0.0727 USDT |
1,027,894.5344 CLV |
0.0718 USDT |
0.0709 USDT |
0.0752 USDT |
0.0731 USDT |
| 2024-12-24 |
0.0728 USDT |
545,296.5941 CLV |
0.0728 USDT |
0.0702 USDT |
0.0757 USDT |
0.0727 USDT |
| 2024-12-23 |
0.0719 USDT |
1,923,066.5872 CLV |
0.0699 USDT |
0.0663 USDT |
0.0782 USDT |
0.0704 USDT |
| 2024-12-22 |
0.0684 USDT |
2,449,113.8504 CLV |
0.0644 USDT |
0.0622 USDT |
0.0793 USDT |
0.0713 USDT |
| 2024-12-21 |
0.0666 USDT |
1,400,078.5396 CLV |
0.0667 USDT |
0.0628 USDT |
0.0706 USDT |
0.0637 USDT |
| 2024-12-20 |
0.0681 USDT |
2,339,624.2450 CLV |
0.0610 USDT |
0.0587 USDT |
0.0773 USDT |
0.0666 USDT |
| 2024-12-19 |
0.0637 USDT |
525,945.9972 CLV |
0.0663 USDT |
0.0585 USDT |
0.0694 USDT |
0.0615 USDT |
| 2024-12-18 |
0.0704 USDT |
989,276.9053 CLV |
0.0757 USDT |
0.0639 USDT |
0.0757 USDT |
0.0659 USDT |
| 2024-12-17 |
0.0783 USDT |
508,780.6817 CLV |
0.0794 USDT |
0.0764 USDT |
0.0796 USDT |
0.0774 USDT |
| 2024-12-16 |
0.0804 USDT |
459,446.8295 CLV |
0.0820 USDT |
0.0780 USDT |
0.0827 USDT |
0.0798 USDT |
| 2024-12-15 |
0.0812 USDT |
276,415.6441 CLV |
0.0814 USDT |
0.0784 USDT |
0.0828 USDT |
0.0826 USDT |
| 2024-12-14 |
0.0840 USDT |
361,967.8434 CLV |
0.0848 USDT |
0.0815 USDT |
0.0873 USDT |
0.0825 USDT |
| 2024-12-13 |
0.0860 USDT |
904,444.3559 CLV |
0.0833 USDT |
0.0818 USDT |
0.0900 USDT |
0.0851 USDT |
| 2024-12-12 |
0.0870 USDT |
601,782.4723 CLV |
0.0865 USDT |
0.0848 USDT |
0.0899 USDT |
0.0859 USDT |
| 2024-12-11 |
0.0840 USDT |
1,397,272.5572 CLV |
0.0844 USDT |
0.0797 USDT |
0.0896 USDT |
0.0855 USDT |
| 2024-12-10 |
0.0831 USDT |
2,905,170.0313 CLV |
0.0771 USDT |
0.0737 USDT |
0.0934 USDT |
0.0830 USDT |
| 2024-12-09 |
0.0786 USDT |
2,641,889.0585 CLV |
0.0865 USDT |
0.0689 USDT |
0.0873 USDT |
0.0771 USDT |