Identifier on Kucoin: CLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
0.0878 USDT |
740,138.2705 CLV |
0.0895 USDT |
0.0853 USDT |
0.0906 USDT |
0.0864 USDT |
| 2024-12-07 |
0.0893 USDT |
2,047,458.5834 CLV |
0.0884 USDT |
0.0866 USDT |
0.0933 USDT |
0.0879 USDT |
| 2024-12-06 |
0.0907 USDT |
3,608,507.6071 CLV |
0.0925 USDT |
0.0874 USDT |
0.0985 USDT |
0.0885 USDT |
| 2024-12-05 |
0.0956 USDT |
5,428,818.6761 CLV |
0.0792 USDT |
0.0775 USDT |
0.1086 USDT |
0.0945 USDT |
| 2024-12-04 |
0.0810 USDT |
1,189,698.6386 CLV |
0.0819 USDT |
0.0782 USDT |
0.0827 USDT |
0.0794 USDT |
| 2024-12-03 |
0.0805 USDT |
858,534.3684 CLV |
0.0818 USDT |
0.0765 USDT |
0.0831 USDT |
0.0782 USDT |
| 2024-12-02 |
0.0810 USDT |
1,499,519.1590 CLV |
0.0861 USDT |
0.0774 USDT |
0.0866 USDT |
0.0790 USDT |
| 2024-12-01 |
0.0879 USDT |
1,811,440.4898 CLV |
0.0900 USDT |
0.0862 USDT |
0.0902 USDT |
0.0864 USDT |
| 2024-11-30 |
0.0892 USDT |
2,266,244.6300 CLV |
0.0890 USDT |
0.0814 USDT |
0.0950 USDT |
0.0888 USDT |
| 2024-11-29 |
0.0890 USDT |
2,506,516.9626 CLV |
0.0862 USDT |
0.0854 USDT |
0.0928 USDT |
0.0893 USDT |
| 2024-11-28 |
0.0877 USDT |
1,199,260.5431 CLV |
0.0882 USDT |
0.0850 USDT |
0.0909 USDT |
0.0857 USDT |
| 2024-11-27 |
0.0864 USDT |
927,688.3197 CLV |
0.0848 USDT |
0.0837 USDT |
0.0898 USDT |
0.0882 USDT |
| 2024-11-26 |
0.0875 USDT |
1,961,082.8658 CLV |
0.0895 USDT |
0.0817 USDT |
0.0955 USDT |
0.0851 USDT |
| 2024-11-25 |
0.0967 USDT |
2,887,191.0180 CLV |
0.0936 USDT |
0.0909 USDT |
0.1029 USDT |
0.0936 USDT |
| 2024-11-24 |
0.0969 USDT |
5,508,274.8494 CLV |
0.0965 USDT |
0.0879 USDT |
0.1054 USDT |
0.0945 USDT |
| 2024-11-23 |
0.0987 USDT |
10,440,928.4937 CLV |
0.0956 USDT |
0.0899 USDT |
0.1113 USDT |
0.0964 USDT |
| 2024-11-22 |
0.0980 USDT |
6,960,568.3648 CLV |
0.1044 USDT |
0.0886 USDT |
0.1090 USDT |
0.0961 USDT |
| 2024-11-21 |
0.1109 USDT |
10,172,536.8401 CLV |
0.1107 USDT |
0.1004 USDT |
0.1293 USDT |
0.1035 USDT |
| 2024-11-20 |
0.1055 USDT |
20,908,722.6362 CLV |
0.0759 USDT |
0.0753 USDT |
0.1307 USDT |
0.1048 USDT |
| 2024-11-19 |
0.0748 USDT |
5,487,771.5912 CLV |
0.0790 USDT |
0.0674 USDT |
0.0820 USDT |
0.0737 USDT |
| 2024-11-18 |
0.0862 USDT |
7,429,460.4103 CLV |
0.0899 USDT |
0.0768 USDT |
0.0963 USDT |
0.0788 USDT |
| 2024-11-17 |
0.1120 USDT |
23,998,561.5924 CLV |
0.1046 USDT |
0.0837 USDT |
0.1411 USDT |
0.1052 USDT |
| 2024-11-16 |
0.1060 USDT |
59,405,666.6520 CLV |
0.0565 USDT |
0.0510 USDT |
0.1898 USDT |
0.1301 USDT |
| 2024-11-15 |
0.0546 USDT |
28,499,806.4508 CLV |
0.0333 USDT |
0.0317 USDT |
0.0781 USDT |
0.0613 USDT |
| 2024-11-14 |
0.0366 USDT |
3,671,250.5572 CLV |
0.0299 USDT |
0.0288 USDT |
0.0470 USDT |
0.0333 USDT |
| 2024-11-13 |
0.0300 USDT |
501,926.2126 CLV |
0.0312 USDT |
0.0289 USDT |
0.0320 USDT |
0.0295 USDT |
| 2024-11-12 |
0.0316 USDT |
460,031.1062 CLV |
0.0333 USDT |
0.0299 USDT |
0.0333 USDT |
0.0313 USDT |
| 2024-11-11 |
0.0320 USDT |
428,449.5251 CLV |
0.0322 USDT |
0.0314 USDT |
0.0329 USDT |
0.0328 USDT |
| 2024-11-10 |
0.0332 USDT |
2,574,221.5157 CLV |
0.0299 USDT |
0.0295 USDT |
0.0388 USDT |
0.0322 USDT |
| 2024-11-09 |
0.0288 USDT |
609,623.7594 CLV |
0.0284 USDT |
0.0284 USDT |
0.0294 USDT |
0.0292 USDT |
| 2024-11-08 |
0.0282 USDT |
512,855.8963 CLV |
0.0285 USDT |
0.0276 USDT |
0.0289 USDT |
0.0282 USDT |
| 2024-11-07 |
0.0285 USDT |
212,376.3484 CLV |
0.0283 USDT |
0.0278 USDT |
0.0293 USDT |
0.0290 USDT |