Identifier on Kucoin: CLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0610 USDT |
1,270,699.3829 CLV |
0.0616 USDT |
0.0599 USDT |
0.0622 USDT |
0.0601 USDT |
| 2023-04-02 |
0.0618 USDT |
773,831.7523 CLV |
0.0630 USDT |
0.0609 USDT |
0.0634 USDT |
0.0611 USDT |
| 2023-04-01 |
0.0628 USDT |
901,610.9494 CLV |
0.0631 USDT |
0.0621 USDT |
0.0637 USDT |
0.0628 USDT |
| 2023-03-31 |
0.0618 USDT |
1,751,446.0335 CLV |
0.0617 USDT |
0.0608 USDT |
0.0631 USDT |
0.0629 USDT |
| 2023-03-30 |
0.0620 USDT |
1,645,418.8195 CLV |
0.0631 USDT |
0.0605 USDT |
0.0637 USDT |
0.0612 USDT |
| 2023-03-29 |
0.0625 USDT |
1,696,978.4552 CLV |
0.0612 USDT |
0.0608 USDT |
0.0634 USDT |
0.0627 USDT |
| 2023-03-28 |
0.0598 USDT |
1,259,958.4454 CLV |
0.0604 USDT |
0.0590 USDT |
0.0611 USDT |
0.0609 USDT |
| 2023-03-27 |
0.0615 USDT |
1,291,864.7300 CLV |
0.0630 USDT |
0.0592 USDT |
0.0630 USDT |
0.0604 USDT |
| 2023-03-26 |
0.0630 USDT |
761,991.8517 CLV |
0.0627 USDT |
0.0621 USDT |
0.0636 USDT |
0.0622 USDT |
| 2023-03-25 |
0.0631 USDT |
1,126,803.4752 CLV |
0.0621 USDT |
0.0616 USDT |
0.0657 USDT |
0.0622 USDT |
| 2023-03-24 |
0.0623 USDT |
1,856,050.2184 CLV |
0.0642 USDT |
0.0600 USDT |
0.0646 USDT |
0.0622 USDT |
| 2023-03-23 |
0.0635 USDT |
2,366,249.9229 CLV |
0.0621 USDT |
0.0617 USDT |
0.0645 USDT |
0.0634 USDT |
| 2023-03-22 |
0.0637 USDT |
3,119,692.4032 CLV |
0.0645 USDT |
0.0607 USDT |
0.0656 USDT |
0.0624 USDT |
| 2023-03-21 |
0.0646 USDT |
2,421,128.1885 CLV |
0.0644 USDT |
0.0625 USDT |
0.0669 USDT |
0.0648 USDT |
| 2023-03-20 |
0.0688 USDT |
4,108,674.0631 CLV |
0.0698 USDT |
0.0646 USDT |
0.0737 USDT |
0.0660 USDT |
| 2023-03-19 |
0.0685 USDT |
3,708,200.5213 CLV |
0.0630 USDT |
0.0623 USDT |
0.0772 USDT |
0.0703 USDT |
| 2023-03-18 |
0.0656 USDT |
1,305,268.9291 CLV |
0.0656 USDT |
0.0634 USDT |
0.0674 USDT |
0.0638 USDT |
| 2023-03-17 |
0.0637 USDT |
4,334,229.4639 CLV |
0.0620 USDT |
0.0618 USDT |
0.0657 USDT |
0.0652 USDT |
| 2023-03-16 |
0.0614 USDT |
2,632,115.6370 CLV |
0.0603 USDT |
0.0596 USDT |
0.0627 USDT |
0.0617 USDT |
| 2023-03-15 |
0.0640 USDT |
2,507,147.7581 CLV |
0.0659 USDT |
0.0595 USDT |
0.0671 USDT |
0.0615 USDT |
| 2023-03-14 |
0.0661 USDT |
3,683,737.9868 CLV |
0.0644 USDT |
0.0634 USDT |
0.0690 USDT |
0.0656 USDT |
| 2023-03-13 |
0.0622 USDT |
2,480,685.1743 CLV |
0.0618 USDT |
0.0597 USDT |
0.0652 USDT |
0.0645 USDT |
| 2023-03-12 |
0.0589 USDT |
1,757,230.8895 CLV |
0.0585 USDT |
0.0573 USDT |
0.0619 USDT |
0.0617 USDT |
| 2023-03-11 |
0.0573 USDT |
2,301,806.7258 CLV |
0.0590 USDT |
0.0555 USDT |
0.0600 USDT |
0.0572 USDT |
| 2023-03-10 |
0.0574 USDT |
2,353,861.0036 CLV |
0.0589 USDT |
0.0548 USDT |
0.0593 USDT |
0.0591 USDT |
| 2023-03-09 |
0.0610 USDT |
1,464,049.0398 CLV |
0.0622 USDT |
0.0587 USDT |
0.0637 USDT |
0.0594 USDT |
| 2023-03-08 |
0.0645 USDT |
1,524,871.0836 CLV |
0.0672 USDT |
0.0614 USDT |
0.0673 USDT |
0.0622 USDT |
| 2023-03-07 |
0.0693 USDT |
1,376,393.3742 CLV |
0.0700 USDT |
0.0677 USDT |
0.0711 USDT |
0.0679 USDT |
| 2023-03-06 |
0.0704 USDT |
1,187,357.1758 CLV |
0.0705 USDT |
0.0695 USDT |
0.0712 USDT |
0.0700 USDT |
| 2023-03-05 |
0.0714 USDT |
855,208.8509 CLV |
0.0713 USDT |
0.0705 USDT |
0.0724 USDT |
0.0709 USDT |
| 2023-03-04 |
0.0731 USDT |
708,472.5215 CLV |
0.0729 USDT |
0.0726 USDT |
0.0739 USDT |
0.0727 USDT |
| 2023-03-03 |
0.0742 USDT |
1,966,014.7878 CLV |
0.0792 USDT |
0.0721 USDT |
0.0793 USDT |
0.0723 USDT |
| 2023-03-02 |
0.0786 USDT |
1,133,945.1593 CLV |
0.0806 USDT |
0.0769 USDT |
0.0812 USDT |
0.0787 USDT |
| 2023-03-01 |
0.0799 USDT |
1,434,300.9637 CLV |
0.0777 USDT |
0.0771 USDT |
0.0811 USDT |
0.0805 USDT |
| 2023-02-28 |
0.0800 USDT |
1,797,515.3501 CLV |
0.0801 USDT |
0.0777 USDT |
0.0830 USDT |
0.0779 USDT |
| 2023-02-27 |
0.0810 USDT |
1,733,479.8390 CLV |
0.0824 USDT |
0.0788 USDT |
0.0830 USDT |
0.0804 USDT |
| 2023-02-26 |
0.0818 USDT |
1,040,912.5031 CLV |
0.0818 USDT |
0.0805 USDT |
0.0833 USDT |
0.0823 USDT |
| 2023-02-25 |
0.0805 USDT |
1,319,401.8404 CLV |
0.0797 USDT |
0.0785 USDT |
0.0840 USDT |
0.0825 USDT |
| 2023-02-24 |
0.0818 USDT |
2,586,537.3065 CLV |
0.0847 USDT |
0.0790 USDT |
0.0858 USDT |
0.0798 USDT |
| 2023-02-23 |
0.0862 USDT |
2,914,501.7599 CLV |
0.0858 USDT |
0.0819 USDT |
0.0913 USDT |
0.0849 USDT |
| 2023-02-22 |
0.0846 USDT |
2,887,631.9343 CLV |
0.0897 USDT |
0.0822 USDT |
0.0900 USDT |
0.0856 USDT |
| 2023-02-21 |
0.0915 USDT |
5,254,939.9297 CLV |
0.0899 USDT |
0.0869 USDT |
0.1006 USDT |
0.0905 USDT |
| 2023-02-20 |
0.0862 USDT |
4,429,801.1763 CLV |
0.0834 USDT |
0.0816 USDT |
0.0922 USDT |
0.0901 USDT |
| 2023-02-19 |
0.0844 USDT |
5,481,509.3496 CLV |
0.0835 USDT |
0.0820 USDT |
0.0866 USDT |
0.0842 USDT |
| 2023-02-18 |
0.0842 USDT |
2,152,359.4260 CLV |
0.0846 USDT |
0.0826 USDT |
0.0858 USDT |
0.0830 USDT |
| 2023-02-17 |
0.0859 USDT |
9,042,802.4568 CLV |
0.0827 USDT |
0.0816 USDT |
0.0937 USDT |
0.0846 USDT |
| 2023-02-16 |
0.0813 USDT |
8,069,935.0835 CLV |
0.0773 USDT |
0.0758 USDT |
0.0928 USDT |
0.0812 USDT |
| 2023-02-15 |
0.0736 USDT |
2,763,007.7328 CLV |
0.0707 USDT |
0.0702 USDT |
0.0771 USDT |
0.0760 USDT |
| 2023-02-14 |
0.0692 USDT |
1,607,031.8935 CLV |
0.0688 USDT |
0.0663 USDT |
0.0714 USDT |
0.0707 USDT |
| 2023-02-13 |
0.0688 USDT |
2,149,739.3805 CLV |
0.0726 USDT |
0.0660 USDT |
0.0729 USDT |
0.0685 USDT |