Identifier on Kucoin: CLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0936 USDT |
2,424,965.7385 CLV |
0.0956 USDT |
0.0899 USDT |
0.0990 USDT |
0.0965 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 |
| 2024-11-06 |
0.0276 USDT |
383,818.4688 CLV |
0.0260 USDT |
0.0260 USDT |
0.0281 USDT |
0.0277 USDT |
| 2024-11-05 |
0.0262 USDT |
428,724.7859 CLV |
0.0255 USDT |
0.0253 USDT |
0.0267 USDT |
0.0259 USDT |
| 2024-11-04 |
0.0258 USDT |
218,661.9883 CLV |
0.0261 USDT |
0.0247 USDT |
0.0265 USDT |
0.0253 USDT |
| 2024-11-03 |
0.0261 USDT |
182,288.5997 CLV |
0.0276 USDT |
0.0251 USDT |
0.0276 USDT |
0.0260 USDT |
| 2024-11-02 |
0.0281 USDT |
59,576.8909 CLV |
0.0284 USDT |
0.0275 USDT |
0.0285 USDT |
0.0278 USDT |
| 2024-11-01 |
0.0291 USDT |
475,686.7666 CLV |
0.0286 USDT |
0.0275 USDT |
0.0311 USDT |
0.0282 USDT |
| 2024-10-31 |
0.0291 USDT |
341,831.8165 CLV |
0.0296 USDT |
0.0281 USDT |
0.0296 USDT |
0.0288 USDT |
| 2024-10-30 |
0.0303 USDT |
282,894.1225 CLV |
0.0302 USDT |
0.0298 USDT |
0.0308 USDT |
0.0303 USDT |
| 2024-10-29 |
0.0305 USDT |
867,751.1895 CLV |
0.0300 USDT |
0.0297 USDT |
0.0312 USDT |
0.0301 USDT |
| 2024-10-28 |
0.0294 USDT |
174,936.5500 CLV |
0.0297 USDT |
0.0290 USDT |
0.0300 USDT |
0.0293 USDT |
| 2024-10-27 |
0.0293 USDT |
164,488.5221 CLV |
0.0291 USDT |
0.0290 USDT |
0.0298 USDT |
0.0295 USDT |
| 2024-10-26 |
0.0289 USDT |
358,859.0065 CLV |
0.0286 USDT |
0.0282 USDT |
0.0295 USDT |
0.0293 USDT |
| 2024-10-25 |
0.0317 USDT |
232,890.0871 CLV |
0.0325 USDT |
0.0302 USDT |
0.0325 USDT |
0.0303 USDT |
| 2024-10-24 |
0.0322 USDT |
145,099.9971 CLV |
0.0321 USDT |
0.0317 USDT |
0.0327 USDT |
0.0326 USDT |
| 2024-10-23 |
0.0325 USDT |
542,879.0068 CLV |
0.0332 USDT |
0.0315 USDT |
0.0332 USDT |
0.0321 USDT |
| 2024-10-22 |
0.0333 USDT |
82,449.2868 CLV |
0.0343 USDT |
0.0327 USDT |
0.0343 USDT |
0.0331 USDT |
| 2024-10-21 |
0.0336 USDT |
148,132.8120 CLV |
0.0337 USDT |
0.0329 USDT |
0.0345 USDT |
0.0338 USDT |
| 2024-10-20 |
0.0331 USDT |
312,286.7089 CLV |
0.0330 USDT |
0.0326 USDT |
0.0338 USDT |
0.0331 USDT |
| 2024-10-19 |
0.0329 USDT |
120,063.6715 CLV |
0.0329 USDT |
0.0326 USDT |
0.0334 USDT |
0.0329 USDT |
| 2024-10-18 |
0.0325 USDT |
625,579.0035 CLV |
0.0324 USDT |
0.0319 USDT |
0.0333 USDT |
0.0329 USDT |
| 2024-10-17 |
0.0331 USDT |
609,708.7283 CLV |
0.0336 USDT |
0.0323 USDT |
0.0338 USDT |
0.0326 USDT |
| 2024-10-16 |
0.0339 USDT |
110,942.3219 CLV |
0.0339 USDT |
0.0333 USDT |
0.0343 USDT |
0.0336 USDT |
| 2024-10-15 |
0.0343 USDT |
1,523,413.8156 CLV |
0.0347 USDT |
0.0336 USDT |
0.0350 USDT |
0.0336 USDT |
| 2024-10-14 |
0.0335 USDT |
247,128.7689 CLV |
0.0337 USDT |
0.0327 USDT |
0.0340 USDT |
0.0339 USDT |
| 2024-10-13 |
0.0328 USDT |
258,919.5285 CLV |
0.0329 USDT |
0.0321 USDT |
0.0333 USDT |
0.0326 USDT |
| 2024-10-12 |
0.0333 USDT |
469,096.2008 CLV |
0.0329 USDT |
0.0328 USDT |
0.0336 USDT |
0.0330 USDT |
| 2024-10-11 |
0.0327 USDT |
431,922.2560 CLV |
0.0321 USDT |
0.0320 USDT |
0.0337 USDT |
0.0330 USDT |
| 2024-10-10 |
0.0327 USDT |
1,220,402.6008 CLV |
0.0333 USDT |
0.0312 USDT |
0.0341 USDT |
0.0320 USDT |
| 2024-10-09 |
0.0339 USDT |
2,547,952.2346 CLV |
0.0330 USDT |
0.0319 USDT |
0.0373 USDT |
0.0336 USDT |
| 2024-10-08 |
0.0328 USDT |
627,846.1774 CLV |
0.0341 USDT |
0.0313 USDT |
0.0341 USDT |
0.0328 USDT |
| 2024-10-07 |
0.0346 USDT |
455,912.2636 CLV |
0.0350 USDT |
0.0341 USDT |
0.0353 USDT |
0.0344 USDT |
| 2024-10-06 |
0.0340 USDT |
851,834.1424 CLV |
0.0340 USDT |
0.0335 USDT |
0.0349 USDT |
0.0348 USDT |
| 2024-10-05 |
0.0348 USDT |
392,128.2799 CLV |
0.0345 USDT |
0.0342 USDT |
0.0354 USDT |
0.0342 USDT |