Identifier on Kucoin: CLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0346 USDT |
552,004.5801 CLV |
0.0352 USDT |
0.0335 USDT |
0.0369 USDT |
0.0350 USDT |
| 2024-10-03 |
0.0350 USDT |
5,156,502.7742 CLV |
0.0429 USDT |
0.0323 USDT |
0.0438 USDT |
0.0354 USDT |
| 2024-10-02 |
0.0436 USDT |
220,925.1903 CLV |
0.0428 USDT |
0.0421 USDT |
0.0451 USDT |
0.0424 USDT |
| 2024-10-01 |
0.0452 USDT |
397,736.9526 CLV |
0.0461 USDT |
0.0418 USDT |
0.0487 USDT |
0.0428 USDT |
| 2024-09-30 |
0.0482 USDT |
106,071.3841 CLV |
0.0494 USDT |
0.0471 USDT |
0.0494 USDT |
0.0480 USDT |
| 2024-09-29 |
0.0497 USDT |
366,510.7079 CLV |
0.0480 USDT |
0.0476 USDT |
0.0516 USDT |
0.0497 USDT |
| 2024-09-28 |
0.0482 USDT |
510,666.3845 CLV |
0.0504 USDT |
0.0465 USDT |
0.0505 USDT |
0.0476 USDT |
| 2024-09-27 |
0.0502 USDT |
256,098.4805 CLV |
0.0502 USDT |
0.0497 USDT |
0.0511 USDT |
0.0503 USDT |
| 2024-09-26 |
0.0494 USDT |
450,504.8344 CLV |
0.0483 USDT |
0.0478 USDT |
0.0505 USDT |
0.0500 USDT |
| 2024-09-25 |
0.0506 USDT |
1,221,261.3301 CLV |
0.0489 USDT |
0.0483 USDT |
0.0519 USDT |
0.0485 USDT |
| 2024-09-24 |
0.0489 USDT |
277,836.5502 CLV |
0.0491 USDT |
0.0476 USDT |
0.0503 USDT |
0.0488 USDT |
| 2024-09-23 |
0.0503 USDT |
2,777,617.7652 CLV |
0.0509 USDT |
0.0473 USDT |
0.0550 USDT |
0.0493 USDT |
| 2024-09-22 |
0.0474 USDT |
1,943,908.3374 CLV |
0.0446 USDT |
0.0425 USDT |
0.0515 USDT |
0.0478 USDT |
| 2024-09-21 |
0.0440 USDT |
251,555.2563 CLV |
0.0442 USDT |
0.0430 USDT |
0.0446 USDT |
0.0445 USDT |
| 2024-09-20 |
0.0434 USDT |
483,051.3847 CLV |
0.0424 USDT |
0.0418 USDT |
0.0443 USDT |
0.0438 USDT |
| 2024-09-19 |
0.0425 USDT |
240,452.8049 CLV |
0.0407 USDT |
0.0407 USDT |
0.0435 USDT |
0.0423 USDT |
| 2024-09-18 |
0.0389 USDT |
198,977.5117 CLV |
0.0399 USDT |
0.0379 USDT |
0.0400 USDT |
0.0399 USDT |
| 2024-09-17 |
0.0395 USDT |
167,623.8177 CLV |
0.0388 USDT |
0.0383 USDT |
0.0405 USDT |
0.0395 USDT |
| 2024-09-16 |
0.0401 USDT |
219,796.1214 CLV |
0.0414 USDT |
0.0386 USDT |
0.0414 USDT |
0.0388 USDT |
| 2024-09-15 |
0.0432 USDT |
47,044.4033 CLV |
0.0438 USDT |
0.0422 USDT |
0.0438 USDT |
0.0422 USDT |
| 2024-09-14 |
0.0437 USDT |
59,574.2634 CLV |
0.0435 USDT |
0.0433 USDT |
0.0442 USDT |
0.0434 USDT |
| 2024-09-13 |
0.0428 USDT |
78,849.9257 CLV |
0.0427 USDT |
0.0420 USDT |
0.0434 USDT |
0.0434 USDT |
| 2024-09-12 |
0.0420 USDT |
54,207.5413 CLV |
0.0416 USDT |
0.0416 USDT |
0.0423 USDT |
0.0422 USDT |
| 2024-09-11 |
0.0414 USDT |
59,098.8404 CLV |
0.0422 USDT |
0.0402 USDT |
0.0424 USDT |
0.0416 USDT |
| 2024-09-10 |
0.0413 USDT |
88,454.1168 CLV |
0.0409 USDT |
0.0409 USDT |
0.0422 USDT |
0.0422 USDT |
| 2024-09-09 |
0.0396 USDT |
107,419.1328 CLV |
0.0388 USDT |
0.0384 USDT |
0.0410 USDT |
0.0409 USDT |
| 2024-09-08 |
0.0385 USDT |
142,676.0863 CLV |
0.0379 USDT |
0.0379 USDT |
0.0392 USDT |
0.0386 USDT |
| 2024-09-07 |
0.0381 USDT |
100,377.7914 CLV |
0.0384 USDT |
0.0376 USDT |
0.0389 USDT |
0.0381 USDT |
| 2024-09-06 |
0.0385 USDT |
325,154.2303 CLV |
0.0383 USDT |
0.0377 USDT |
0.0399 USDT |
0.0383 USDT |
| 2024-09-05 |
0.0389 USDT |
86,101.7970 CLV |
0.0401 USDT |
0.0381 USDT |
0.0401 USDT |
0.0383 USDT |
| 2024-09-04 |
0.0390 USDT |
319,030.7462 CLV |
0.0405 USDT |
0.0380 USDT |
0.0407 USDT |
0.0395 USDT |
| 2024-09-03 |
0.0418 USDT |
143,070.8417 CLV |
0.0423 USDT |
0.0402 USDT |
0.0427 USDT |
0.0407 USDT |
| 2024-09-02 |
0.0412 USDT |
205,008.6091 CLV |
0.0407 USDT |
0.0403 USDT |
0.0425 USDT |
0.0416 USDT |
| 2024-09-01 |
0.0410 USDT |
247,764.4283 CLV |
0.0415 USDT |
0.0399 USDT |
0.0419 USDT |
0.0403 USDT |
| 2024-08-31 |
0.0420 USDT |
107,205.1068 CLV |
0.0427 USDT |
0.0414 USDT |
0.0428 USDT |
0.0417 USDT |
| 2024-08-30 |
0.0428 USDT |
65,829.7085 CLV |
0.0430 USDT |
0.0413 USDT |
0.0439 USDT |
0.0425 USDT |
| 2024-08-29 |
0.0430 USDT |
203,134.5340 CLV |
0.0425 USDT |
0.0420 USDT |
0.0448 USDT |
0.0427 USDT |
| 2024-08-28 |
0.0429 USDT |
605,192.5617 CLV |
0.0429 USDT |
0.0415 USDT |
0.0449 USDT |
0.0422 USDT |
| 2024-08-27 |
0.0440 USDT |
278,135.5130 CLV |
0.0443 USDT |
0.0431 USDT |
0.0450 USDT |
0.0442 USDT |
| 2024-08-26 |
0.0473 USDT |
365,431.2721 CLV |
0.0464 USDT |
0.0461 USDT |
0.0490 USDT |
0.0463 USDT |
| 2024-08-25 |
0.0470 USDT |
357,699.7645 CLV |
0.0483 USDT |
0.0457 USDT |
0.0483 USDT |
0.0470 USDT |
| 2024-08-24 |
0.0482 USDT |
158,231.5669 CLV |
0.0470 USDT |
0.0466 USDT |
0.0493 USDT |
0.0490 USDT |
| 2024-08-23 |
0.0463 USDT |
368,021.0193 CLV |
0.0438 USDT |
0.0438 USDT |
0.0473 USDT |
0.0469 USDT |
| 2024-08-22 |
0.0430 USDT |
245,109.6131 CLV |
0.0434 USDT |
0.0421 USDT |
0.0438 USDT |
0.0438 USDT |
| 2024-08-21 |
0.0427 USDT |
434,716.3837 CLV |
0.0412 USDT |
0.0408 USDT |
0.0455 USDT |
0.0437 USDT |
| 2024-08-20 |
0.0411 USDT |
207,986.9925 CLV |
0.0425 USDT |
0.0402 USDT |
0.0429 USDT |
0.0408 USDT |
| 2024-08-19 |
0.0409 USDT |
170,140.9369 CLV |
0.0401 USDT |
0.0395 USDT |
0.0425 USDT |
0.0425 USDT |
| 2024-08-18 |
0.0401 USDT |
135,180.8942 CLV |
0.0394 USDT |
0.0387 USDT |
0.0414 USDT |
0.0403 USDT |
| 2024-08-17 |
0.0388 USDT |
41,833.6354 CLV |
0.0381 USDT |
0.0379 USDT |
0.0394 USDT |
0.0394 USDT |
| 2024-08-16 |
0.0379 USDT |
113,199.4619 CLV |
0.0376 USDT |
0.0371 USDT |
0.0385 USDT |
0.0381 USDT |