Identifier on Kucoin: CLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.0863 USDT |
1,415,856.7053 CLV |
0.0834 USDT |
0.0826 USDT |
0.0883 USDT |
0.0865 USDT |
| 2022-11-03 |
0.0841 USDT |
1,357,711.4261 CLV |
0.0822 USDT |
0.0820 USDT |
0.0855 USDT |
0.0848 USDT |
| 2022-11-02 |
0.0827 USDT |
1,863,165.3800 CLV |
0.0842 USDT |
0.0805 USDT |
0.0843 USDT |
0.0823 USDT |
| 2022-11-01 |
0.0844 USDT |
980,336.7668 CLV |
0.0842 USDT |
0.0832 USDT |
0.0857 USDT |
0.0836 USDT |
| 2022-10-31 |
0.0847 USDT |
1,024,682.0862 CLV |
0.0845 USDT |
0.0838 USDT |
0.0857 USDT |
0.0838 USDT |
| 2022-10-30 |
0.0855 USDT |
1,195,221.1961 CLV |
0.0857 USDT |
0.0847 USDT |
0.0872 USDT |
0.0848 USDT |
| 2022-10-29 |
0.0864 USDT |
1,567,124.5798 CLV |
0.0857 USDT |
0.0847 USDT |
0.0878 USDT |
0.0850 USDT |
| 2022-10-28 |
0.0855 USDT |
1,355,917.7609 CLV |
0.0861 USDT |
0.0842 USDT |
0.0868 USDT |
0.0858 USDT |
| 2022-10-27 |
0.0857 USDT |
1,272,208.1383 CLV |
0.0862 USDT |
0.0844 USDT |
0.0872 USDT |
0.0848 USDT |
| 2022-10-26 |
0.0854 USDT |
331,971.2226 CLV |
0.0844 USDT |
0.0841 USDT |
0.0865 USDT |
0.0863 USDT |
| 2022-10-25 |
0.0844 USDT |
515,626.7411 CLV |
0.0833 USDT |
0.0826 USDT |
0.0866 USDT |
0.0845 USDT |
| 2022-10-24 |
0.0841 USDT |
691,585.7727 CLV |
0.0842 USDT |
0.0825 USDT |
0.0878 USDT |
0.0830 USDT |
| 2022-10-23 |
0.0834 USDT |
518,434.3280 CLV |
0.0845 USDT |
0.0823 USDT |
0.0849 USDT |
0.0839 USDT |
| 2022-10-22 |
0.0869 USDT |
786,982.4804 CLV |
0.0882 USDT |
0.0834 USDT |
0.0919 USDT |
0.0843 USDT |
| 2022-10-21 |
0.0856 USDT |
739,202.8886 CLV |
0.0848 USDT |
0.0812 USDT |
0.0887 USDT |
0.0874 USDT |
| 2022-10-20 |
0.0854 USDT |
772,040.9108 CLV |
0.0852 USDT |
0.0837 USDT |
0.0876 USDT |
0.0840 USDT |
| 2022-10-19 |
0.0876 USDT |
949,975.9861 CLV |
0.0912 USDT |
0.0851 USDT |
0.0913 USDT |
0.0851 USDT |
| 2022-10-18 |
0.0958 USDT |
2,334,534.4537 CLV |
0.0930 USDT |
0.0896 USDT |
0.1059 USDT |
0.0919 USDT |
| 2022-10-17 |
0.0921 USDT |
3,001,801.6173 CLV |
0.0952 USDT |
0.0887 USDT |
0.0965 USDT |
0.0935 USDT |
| 2022-10-16 |
0.1037 USDT |
12,024,561.4744 CLV |
0.1196 USDT |
0.0922 USDT |
0.1220 USDT |
0.0938 USDT |
| 2022-10-15 |
0.1159 USDT |
27,155,206.3304 CLV |
0.0894 USDT |
0.0894 USDT |
0.1400 USDT |
0.1376 USDT |
| 2022-10-14 |
0.0821 USDT |
930,965.4968 CLV |
0.0759 USDT |
0.0735 USDT |
0.0884 USDT |
0.0809 USDT |
| 2022-10-13 |
0.0738 USDT |
337,102.3623 CLV |
0.0788 USDT |
0.0710 USDT |
0.0789 USDT |
0.0752 USDT |
| 2022-10-12 |
0.0805 USDT |
224,797.3261 CLV |
0.0781 USDT |
0.0773 USDT |
0.0852 USDT |
0.0775 USDT |
| 2022-10-11 |
0.0797 USDT |
255,978.8626 CLV |
0.0802 USDT |
0.0781 USDT |
0.0815 USDT |
0.0790 USDT |
| 2022-10-10 |
0.0815 USDT |
153,558.1777 CLV |
0.0816 USDT |
0.0806 USDT |
0.0825 USDT |
0.0812 USDT |
| 2022-10-09 |
0.0820 USDT |
53,699.7278 CLV |
0.0826 USDT |
0.0811 USDT |
0.0827 USDT |
0.0823 USDT |
| 2022-10-08 |
0.0824 USDT |
24,767.9497 CLV |
0.0829 USDT |
0.0818 USDT |
0.0831 USDT |
0.0821 USDT |
| 2022-10-07 |
0.0829 USDT |
98,002.4842 CLV |
0.0829 USDT |
0.0818 USDT |
0.0839 USDT |
0.0830 USDT |
| 2022-10-06 |
0.0838 USDT |
88,257.6585 CLV |
0.0839 USDT |
0.0831 USDT |
0.0846 USDT |
0.0839 USDT |
| 2022-10-05 |
0.0833 USDT |
194,548.9432 CLV |
0.0848 USDT |
0.0815 USDT |
0.0849 USDT |
0.0839 USDT |
| 2022-10-04 |
0.0842 USDT |
319,164.7990 CLV |
0.0842 USDT |
0.0783 USDT |
0.0870 USDT |
0.0848 USDT |
| 2022-10-03 |
0.0830 USDT |
147,857.4466 CLV |
0.0825 USDT |
0.0818 USDT |
0.0841 USDT |
0.0833 USDT |
| 2022-10-02 |
0.0858 USDT |
276,333.8608 CLV |
0.0874 USDT |
0.0833 USDT |
0.0897 USDT |
0.0840 USDT |
| 2022-10-01 |
0.0895 USDT |
1,242,988.4242 CLV |
0.0860 USDT |
0.0854 USDT |
0.0976 USDT |
0.0885 USDT |
| 2022-09-30 |
0.0914 USDT |
2,098,408.9900 CLV |
0.0833 USDT |
0.0827 USDT |
0.1032 USDT |
0.0887 USDT |
| 2022-09-29 |
0.0823 USDT |
76,582.6873 CLV |
0.0828 USDT |
0.0804 USDT |
0.0835 USDT |
0.0813 USDT |
| 2022-09-28 |
0.0815 USDT |
253,174.5123 CLV |
0.0828 USDT |
0.0800 USDT |
0.0834 USDT |
0.0832 USDT |
| 2022-09-27 |
0.0839 USDT |
71,209.9460 CLV |
0.0831 USDT |
0.0808 USDT |
0.0853 USDT |
0.0816 USDT |
| 2022-09-26 |
0.0838 USDT |
630,377.9373 CLV |
0.0817 USDT |
0.0800 USDT |
0.0881 USDT |
0.0829 USDT |
| 2022-09-25 |
0.0818 USDT |
128,225.6600 CLV |
0.0811 USDT |
0.0805 USDT |
0.0832 USDT |
0.0818 USDT |
| 2022-09-24 |
0.0823 USDT |
66,785.2300 CLV |
0.0831 USDT |
0.0819 USDT |
0.0840 USDT |
0.0822 USDT |
| 2022-09-23 |
0.0820 USDT |
124,762.2303 CLV |
0.0831 USDT |
0.0799 USDT |
0.0836 USDT |
0.0819 USDT |
| 2022-09-22 |
0.0813 USDT |
232,516.1261 CLV |
0.0794 USDT |
0.0794 USDT |
0.0831 USDT |
0.0807 USDT |
| 2022-09-21 |
0.0816 USDT |
375,439.7363 CLV |
0.0804 USDT |
0.0787 USDT |
0.0839 USDT |
0.0798 USDT |
| 2022-09-20 |
0.0816 USDT |
148,580.8509 CLV |
0.0824 USDT |
0.0800 USDT |
0.0836 USDT |
0.0806 USDT |
| 2022-09-19 |
0.0808 USDT |
403,119.1048 CLV |
0.0822 USDT |
0.0790 USDT |
0.0828 USDT |
0.0821 USDT |
| 2022-09-18 |
0.0869 USDT |
143,427.9898 CLV |
0.0888 USDT |
0.0846 USDT |
0.0888 USDT |
0.0846 USDT |
| 2022-09-17 |
0.0879 USDT |
256,542.6449 CLV |
0.0867 USDT |
0.0865 USDT |
0.0893 USDT |
0.0885 USDT |
| 2022-09-16 |
0.0863 USDT |
424,282.7022 CLV |
0.0863 USDT |
0.0846 USDT |
0.0873 USDT |
0.0864 USDT |