Identifier on Kucoin: CLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0485 USDT |
116,469.6504 CLV |
0.0476 USDT |
0.0475 USDT |
0.0500 USDT |
0.0489 USDT |
| 2023-05-22 |
0.0472 USDT |
241,199.7215 CLV |
0.0476 USDT |
0.0463 USDT |
0.0476 USDT |
0.0471 USDT |
| 2023-05-21 |
0.0485 USDT |
90,186.9191 CLV |
0.0487 USDT |
0.0477 USDT |
0.0489 USDT |
0.0478 USDT |
| 2023-05-20 |
0.0489 USDT |
186,607.9279 CLV |
0.0487 USDT |
0.0487 USDT |
0.0496 USDT |
0.0490 USDT |
| 2023-05-19 |
0.0487 USDT |
67,085.9523 CLV |
0.0481 USDT |
0.0481 USDT |
0.0493 USDT |
0.0491 USDT |
| 2023-05-18 |
0.0489 USDT |
250,671.5429 CLV |
0.0487 USDT |
0.0480 USDT |
0.0497 USDT |
0.0480 USDT |
| 2023-05-17 |
0.0490 USDT |
168,803.1793 CLV |
0.0478 USDT |
0.0478 USDT |
0.0497 USDT |
0.0489 USDT |
| 2023-05-16 |
0.0480 USDT |
189,798.5917 CLV |
0.0481 USDT |
0.0472 USDT |
0.0491 USDT |
0.0481 USDT |
| 2023-05-15 |
0.0477 USDT |
281,360.8385 CLV |
0.0466 USDT |
0.0462 USDT |
0.0487 USDT |
0.0483 USDT |
| 2023-05-14 |
0.0470 USDT |
248,446.8671 CLV |
0.0467 USDT |
0.0461 USDT |
0.0479 USDT |
0.0465 USDT |
| 2023-05-13 |
0.0468 USDT |
321,687.3045 CLV |
0.0472 USDT |
0.0461 USDT |
0.0475 USDT |
0.0465 USDT |
| 2023-05-12 |
0.0462 USDT |
327,665.6311 CLV |
0.0462 USDT |
0.0451 USDT |
0.0474 USDT |
0.0472 USDT |
| 2023-05-11 |
0.0475 USDT |
404,257.8200 CLV |
0.0494 USDT |
0.0454 USDT |
0.0494 USDT |
0.0460 USDT |
| 2023-05-10 |
0.0493 USDT |
597,067.3134 CLV |
0.0500 USDT |
0.0480 USDT |
0.0509 USDT |
0.0497 USDT |
| 2023-05-09 |
0.0499 USDT |
711,531.0646 CLV |
0.0493 USDT |
0.0488 USDT |
0.0510 USDT |
0.0497 USDT |
| 2023-05-08 |
0.0505 USDT |
1,993,659.9949 CLV |
0.0537 USDT |
0.0478 USDT |
0.0541 USDT |
0.0493 USDT |
| 2023-05-07 |
0.0543 USDT |
594,044.2559 CLV |
0.0544 USDT |
0.0534 USDT |
0.0550 USDT |
0.0540 USDT |
| 2023-05-06 |
0.0555 USDT |
1,844,652.2811 CLV |
0.0573 USDT |
0.0535 USDT |
0.0575 USDT |
0.0545 USDT |
| 2023-05-05 |
0.0570 USDT |
1,798,912.9198 CLV |
0.0570 USDT |
0.0562 USDT |
0.0582 USDT |
0.0566 USDT |
| 2023-05-04 |
0.0572 USDT |
1,648,871.5643 CLV |
0.0581 USDT |
0.0567 USDT |
0.0581 USDT |
0.0570 USDT |
| 2023-05-03 |
0.0573 USDT |
2,775,716.9413 CLV |
0.0587 USDT |
0.0561 USDT |
0.0589 USDT |
0.0578 USDT |
| 2023-05-02 |
0.0573 USDT |
2,877,137.3272 CLV |
0.0570 USDT |
0.0564 USDT |
0.0594 USDT |
0.0591 USDT |
| 2023-05-01 |
0.0576 USDT |
3,834,203.2006 CLV |
0.0586 USDT |
0.0555 USDT |
0.0590 USDT |
0.0564 USDT |
| 2023-04-30 |
0.0594 USDT |
1,271,150.7361 CLV |
0.0599 USDT |
0.0588 USDT |
0.0602 USDT |
0.0588 USDT |
| 2023-04-29 |
0.0602 USDT |
1,627,672.7193 CLV |
0.0593 USDT |
0.0589 USDT |
0.0614 USDT |
0.0600 USDT |
| 2023-04-28 |
0.0594 USDT |
1,579,851.8977 CLV |
0.0598 USDT |
0.0585 USDT |
0.0603 USDT |
0.0591 USDT |
| 2023-04-27 |
0.0594 USDT |
2,406,899.2014 CLV |
0.0588 USDT |
0.0588 USDT |
0.0603 USDT |
0.0598 USDT |
| 2023-04-26 |
0.0599 USDT |
3,480,016.5373 CLV |
0.0599 USDT |
0.0575 USDT |
0.0615 USDT |
0.0581 USDT |
| 2023-04-25 |
0.0588 USDT |
2,110,239.5991 CLV |
0.0597 USDT |
0.0581 USDT |
0.0599 USDT |
0.0591 USDT |
| 2023-04-24 |
0.0594 USDT |
2,229,631.6434 CLV |
0.0589 USDT |
0.0581 USDT |
0.0615 USDT |
0.0596 USDT |
| 2023-04-23 |
0.0591 USDT |
1,435,740.8633 CLV |
0.0600 USDT |
0.0580 USDT |
0.0613 USDT |
0.0588 USDT |
| 2023-04-22 |
0.0592 USDT |
1,116,416.2608 CLV |
0.0584 USDT |
0.0580 USDT |
0.0606 USDT |
0.0603 USDT |
| 2023-04-21 |
0.0602 USDT |
1,527,271.7680 CLV |
0.0607 USDT |
0.0581 USDT |
0.0620 USDT |
0.0583 USDT |
| 2023-04-20 |
0.0618 USDT |
1,767,493.8027 CLV |
0.0625 USDT |
0.0598 USDT |
0.0633 USDT |
0.0608 USDT |
| 2023-04-19 |
0.0659 USDT |
2,237,098.2421 CLV |
0.0695 USDT |
0.0640 USDT |
0.0697 USDT |
0.0640 USDT |
| 2023-04-18 |
0.0683 USDT |
2,835,487.8608 CLV |
0.0662 USDT |
0.0656 USDT |
0.0708 USDT |
0.0688 USDT |
| 2023-04-17 |
0.0665 USDT |
2,798,513.5699 CLV |
0.0681 USDT |
0.0632 USDT |
0.0684 USDT |
0.0664 USDT |
| 2023-04-16 |
0.0679 USDT |
1,946,186.7587 CLV |
0.0670 USDT |
0.0668 USDT |
0.0691 USDT |
0.0680 USDT |
| 2023-04-15 |
0.0672 USDT |
1,267,738.2318 CLV |
0.0683 USDT |
0.0664 USDT |
0.0684 USDT |
0.0671 USDT |
| 2023-04-14 |
0.0675 USDT |
2,170,500.5651 CLV |
0.0672 USDT |
0.0644 USDT |
0.0695 USDT |
0.0677 USDT |
| 2023-04-13 |
0.0673 USDT |
2,615,159.5285 CLV |
0.0671 USDT |
0.0660 USDT |
0.0700 USDT |
0.0678 USDT |
| 2023-04-12 |
0.0681 USDT |
8,069,355.3214 CLV |
0.0673 USDT |
0.0629 USDT |
0.0750 USDT |
0.0667 USDT |
| 2023-04-11 |
0.0666 USDT |
4,671,228.4750 CLV |
0.0639 USDT |
0.0633 USDT |
0.0736 USDT |
0.0687 USDT |
| 2023-04-10 |
0.0634 USDT |
1,744,966.4112 CLV |
0.0639 USDT |
0.0626 USDT |
0.0640 USDT |
0.0634 USDT |
| 2023-04-09 |
0.0634 USDT |
2,312,716.0405 CLV |
0.0631 USDT |
0.0616 USDT |
0.0664 USDT |
0.0638 USDT |
| 2023-04-08 |
0.0627 USDT |
1,916,707.0312 CLV |
0.0603 USDT |
0.0601 USDT |
0.0652 USDT |
0.0636 USDT |
| 2023-04-07 |
0.0605 USDT |
1,086,437.1444 CLV |
0.0614 USDT |
0.0598 USDT |
0.0617 USDT |
0.0603 USDT |
| 2023-04-06 |
0.0617 USDT |
1,074,370.7940 CLV |
0.0623 USDT |
0.0609 USDT |
0.0624 USDT |
0.0623 USDT |
| 2023-04-05 |
0.0619 USDT |
2,520,660.9882 CLV |
0.0619 USDT |
0.0604 USDT |
0.0633 USDT |
0.0621 USDT |
| 2023-04-04 |
0.0613 USDT |
1,422,457.9998 CLV |
0.0610 USDT |
0.0599 USDT |
0.0624 USDT |
0.0619 USDT |