Identifier on Kucoin: CLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.1300 USDT |
595,001.4621 CLV |
0.1363 USDT |
0.1266 USDT |
0.1366 USDT |
0.1308 USDT |
| 2022-06-06 |
0.1373 USDT |
822,278.8181 CLV |
0.1345 USDT |
0.1335 USDT |
0.1407 USDT |
0.1350 USDT |
| 2022-06-05 |
0.1339 USDT |
648,131.5123 CLV |
0.1350 USDT |
0.1318 USDT |
0.1366 USDT |
0.1340 USDT |
| 2022-06-04 |
0.1336 USDT |
368,002.6223 CLV |
0.1360 USDT |
0.1311 USDT |
0.1360 USDT |
0.1340 USDT |
| 2022-06-03 |
0.1354 USDT |
751,078.9243 CLV |
0.1421 USDT |
0.1312 USDT |
0.1422 USDT |
0.1356 USDT |
| 2022-06-02 |
0.1390 USDT |
782,835.0380 CLV |
0.1389 USDT |
0.1350 USDT |
0.1417 USDT |
0.1409 USDT |
| 2022-06-01 |
0.1502 USDT |
1,289,904.1518 CLV |
0.1574 USDT |
0.1370 USDT |
0.1579 USDT |
0.1370 USDT |
| 2022-05-31 |
0.1560 USDT |
2,237,147.7277 CLV |
0.1489 USDT |
0.1414 USDT |
0.1760 USDT |
0.1613 USDT |
| 2022-05-30 |
0.1443 USDT |
1,048,596.7389 CLV |
0.1381 USDT |
0.1376 USDT |
0.1513 USDT |
0.1482 USDT |
| 2022-05-29 |
0.1371 USDT |
712,855.4016 CLV |
0.1302 USDT |
0.1300 USDT |
0.1440 USDT |
0.1368 USDT |
| 2022-05-28 |
0.1307 USDT |
348,739.9664 CLV |
0.1279 USDT |
0.1274 USDT |
0.1331 USDT |
0.1306 USDT |
| 2022-05-27 |
0.1301 USDT |
1,491,823.8462 CLV |
0.1327 USDT |
0.1248 USDT |
0.1349 USDT |
0.1302 USDT |
| 2022-05-26 |
0.1380 USDT |
1,504,634.6748 CLV |
0.1468 USDT |
0.1286 USDT |
0.1509 USDT |
0.1350 USDT |
| 2022-05-25 |
0.1484 USDT |
1,245,092.8828 CLV |
0.1463 USDT |
0.1443 USDT |
0.1549 USDT |
0.1491 USDT |
| 2022-05-24 |
0.1475 USDT |
1,213,205.2449 CLV |
0.1456 USDT |
0.1399 USDT |
0.1527 USDT |
0.1487 USDT |
| 2022-05-23 |
0.1549 USDT |
785,381.4211 CLV |
0.1528 USDT |
0.1504 USDT |
0.1591 USDT |
0.1542 USDT |
| 2022-05-22 |
0.1508 USDT |
761,756.9332 CLV |
0.1484 USDT |
0.1458 USDT |
0.1562 USDT |
0.1511 USDT |
| 2022-05-21 |
0.1465 USDT |
574,897.1379 CLV |
0.1438 USDT |
0.1418 USDT |
0.1510 USDT |
0.1485 USDT |
| 2022-05-20 |
0.1488 USDT |
1,067,949.5633 CLV |
0.1553 USDT |
0.1388 USDT |
0.1597 USDT |
0.1431 USDT |
| 2022-05-19 |
0.1482 USDT |
1,031,520.3120 CLV |
0.1420 USDT |
0.1377 USDT |
0.1581 USDT |
0.1489 USDT |
| 2022-05-18 |
0.1518 USDT |
889,777.9293 CLV |
0.1605 USDT |
0.1423 USDT |
0.1636 USDT |
0.1491 USDT |
| 2022-05-17 |
0.1611 USDT |
851,200.8916 CLV |
0.1524 USDT |
0.1524 USDT |
0.1734 USDT |
0.1586 USDT |
| 2022-05-16 |
0.1707 USDT |
2,544,020.9760 CLV |
0.1562 USDT |
0.1430 USDT |
0.2095 USDT |
0.1574 USDT |
| 2022-05-15 |
0.1459 USDT |
284,230.8532 CLV |
0.1460 USDT |
0.1370 USDT |
0.1565 USDT |
0.1545 USDT |
| 2022-05-14 |
0.1380 USDT |
396,997.8267 CLV |
0.1383 USDT |
0.1269 USDT |
0.1491 USDT |
0.1376 USDT |
| 2022-05-13 |
0.1439 USDT |
532,733.5216 CLV |
0.1202 USDT |
0.1169 USDT |
0.1634 USDT |
0.1428 USDT |
| 2022-05-12 |
0.1164 USDT |
1,488,775.6458 CLV |
0.1298 USDT |
0.0999 USDT |
0.1364 USDT |
0.1174 USDT |
| 2022-05-11 |
0.1682 USDT |
3,519,604.2596 CLV |
0.1981 USDT |
0.1202 USDT |
0.2174 USDT |
0.1320 USDT |
| 2022-05-10 |
0.2093 USDT |
2,526,561.4082 CLV |
0.2040 USDT |
0.1916 USDT |
0.2227 USDT |
0.2047 USDT |
| 2022-05-09 |
0.2255 USDT |
2,610,987.3907 CLV |
0.2456 USDT |
0.2062 USDT |
0.2521 USDT |
0.2111 USDT |
| 2022-05-08 |
0.2511 USDT |
908,500.0956 CLV |
0.2588 USDT |
0.2428 USDT |
0.2597 USDT |
0.2488 USDT |
| 2022-05-07 |
0.2658 USDT |
227,255.3269 CLV |
0.2669 USDT |
0.2617 USDT |
0.2679 USDT |
0.2640 USDT |
| 2022-05-06 |
0.2640 USDT |
769,826.4094 CLV |
0.2679 USDT |
0.2564 USDT |
0.2692 USDT |
0.2651 USDT |
| 2022-05-05 |
0.2770 USDT |
1,174,380.3799 CLV |
0.2980 USDT |
0.2576 USDT |
0.2995 USDT |
0.2628 USDT |
| 2022-05-04 |
0.2797 USDT |
802,400.8652 CLV |
0.2696 USDT |
0.2692 USDT |
0.2930 USDT |
0.2912 USDT |
| 2022-05-03 |
0.2748 USDT |
1,100,279.0437 CLV |
0.2636 USDT |
0.2616 USDT |
0.2924 USDT |
0.2713 USDT |
| 2022-05-02 |
0.2643 USDT |
638,014.5854 CLV |
0.2707 USDT |
0.2553 USDT |
0.2731 USDT |
0.2623 USDT |
| 2022-05-01 |
0.2611 USDT |
558,273.7252 CLV |
0.2575 USDT |
0.2498 USDT |
0.2704 USDT |
0.2629 USDT |
| 2022-04-30 |
0.2784 USDT |
638,550.0658 CLV |
0.2866 USDT |
0.2643 USDT |
0.2902 USDT |
0.2664 USDT |
| 2022-04-29 |
0.2930 USDT |
767,678.0565 CLV |
0.3032 USDT |
0.2843 USDT |
0.3067 USDT |
0.2851 USDT |
| 2022-04-28 |
0.3065 USDT |
676,081.0541 CLV |
0.3062 USDT |
0.2979 USDT |
0.3187 USDT |
0.3097 USDT |
| 2022-04-27 |
0.3003 USDT |
504,015.7542 CLV |
0.2968 USDT |
0.2928 USDT |
0.3055 USDT |
0.3026 USDT |
| 2022-04-26 |
0.3101 USDT |
1,159,714.1210 CLV |
0.3164 USDT |
0.2908 USDT |
0.3287 USDT |
0.2971 USDT |
| 2022-04-25 |
0.3076 USDT |
986,098.6468 CLV |
0.3201 USDT |
0.3000 USDT |
0.3201 USDT |
0.3123 USDT |
| 2022-04-24 |
0.3259 USDT |
381,841.3570 CLV |
0.3272 USDT |
0.3210 USDT |
0.3315 USDT |
0.3250 USDT |
| 2022-04-23 |
0.3298 USDT |
424,791.7050 CLV |
0.3344 USDT |
0.3249 USDT |
0.3364 USDT |
0.3296 USDT |
| 2022-04-22 |
0.3312 USDT |
587,471.6740 CLV |
0.3322 USDT |
0.3241 USDT |
0.3407 USDT |
0.3278 USDT |
| 2022-04-21 |
0.3456 USDT |
877,336.1484 CLV |
0.3433 USDT |
0.3270 USDT |
0.3593 USDT |
0.3319 USDT |
| 2022-04-20 |
0.3505 USDT |
883,304.0855 CLV |
0.3519 USDT |
0.3383 USDT |
0.3656 USDT |
0.3470 USDT |
| 2022-04-19 |
0.3493 USDT |
1,133,536.9286 CLV |
0.3478 USDT |
0.3422 USDT |
0.3601 USDT |
0.3529 USDT |