Identifier on Kucoin: CLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.3321 USDT |
686,238.7599 CLV |
0.3305 USDT |
0.3198 USDT |
0.3432 USDT |
0.3389 USDT |
| 2022-04-17 |
0.3477 USDT |
429,777.1408 CLV |
0.3506 USDT |
0.3422 USDT |
0.3518 USDT |
0.3451 USDT |
| 2022-04-16 |
0.3560 USDT |
1,370,892.0208 CLV |
0.3545 USDT |
0.3444 USDT |
0.3669 USDT |
0.3496 USDT |
| 2022-04-15 |
0.3509 USDT |
2,261,278.0028 CLV |
0.3342 USDT |
0.3330 USDT |
0.3683 USDT |
0.3532 USDT |
| 2022-04-14 |
0.3463 USDT |
1,132,348.0910 CLV |
0.3494 USDT |
0.3299 USDT |
0.3577 USDT |
0.3325 USDT |
| 2022-04-13 |
0.3406 USDT |
1,777,653.9641 CLV |
0.3403 USDT |
0.3294 USDT |
0.3538 USDT |
0.3505 USDT |
| 2022-04-12 |
0.3367 USDT |
1,376,242.2262 CLV |
0.3203 USDT |
0.3168 USDT |
0.3531 USDT |
0.3317 USDT |
| 2022-04-11 |
0.3459 USDT |
927,178.1238 CLV |
0.3572 USDT |
0.3310 USDT |
0.3668 USDT |
0.3324 USDT |
| 2022-04-10 |
0.3808 USDT |
2,262,845.3810 CLV |
0.3677 USDT |
0.3608 USDT |
0.3994 USDT |
0.3622 USDT |
| 2022-04-09 |
0.3623 USDT |
520,198.5171 CLV |
0.3629 USDT |
0.3562 USDT |
0.3702 USDT |
0.3616 USDT |
| 2022-04-08 |
0.3827 USDT |
1,133,234.6676 CLV |
0.3979 USDT |
0.3665 USDT |
0.4037 USDT |
0.3665 USDT |
| 2022-04-07 |
0.3930 USDT |
749,050.8792 CLV |
0.3967 USDT |
0.3806 USDT |
0.4072 USDT |
0.3968 USDT |
| 2022-04-06 |
0.4296 USDT |
1,284,840.7468 CLV |
0.4638 USDT |
0.3990 USDT |
0.4673 USDT |
0.4078 USDT |
| 2022-04-05 |
0.4741 USDT |
1,911,299.6059 CLV |
0.4584 USDT |
0.4506 USDT |
0.5025 USDT |
0.4553 USDT |
| 2022-04-04 |
0.4883 USDT |
3,156,097.6353 CLV |
0.5067 USDT |
0.4455 USDT |
0.5334 USDT |
0.4600 USDT |
| 2022-04-03 |
0.5460 USDT |
5,576,543.9666 CLV |
0.4898 USDT |
0.4889 USDT |
0.6189 USDT |
0.5034 USDT |
| 2022-04-02 |
0.5109 USDT |
5,001,255.0436 CLV |
0.4556 USDT |
0.4392 USDT |
0.5943 USDT |
0.5018 USDT |
| 2022-04-01 |
0.4352 USDT |
4,035,641.6077 CLV |
0.3950 USDT |
0.3776 USDT |
0.4708 USDT |
0.4437 USDT |
| 2022-03-31 |
0.4119 USDT |
1,669,217.7766 CLV |
0.4160 USDT |
0.3867 USDT |
0.4312 USDT |
0.3973 USDT |
| 2022-03-30 |
0.4181 USDT |
1,776,255.7961 CLV |
0.4072 USDT |
0.3965 USDT |
0.4379 USDT |
0.4175 USDT |
| 2022-03-29 |
0.4159 USDT |
2,177,309.1877 CLV |
0.3964 USDT |
0.3964 USDT |
0.4457 USDT |
0.4008 USDT |
| 2022-03-28 |
0.4056 USDT |
1,307,117.7022 CLV |
0.3770 USDT |
0.3748 USDT |
0.4478 USDT |
0.4108 USDT |
| 2022-03-27 |
0.3714 USDT |
764,969.6078 CLV |
0.3591 USDT |
0.3584 USDT |
0.3980 USDT |
0.3765 USDT |
| 2022-03-26 |
0.3508 USDT |
782,890.0700 CLV |
0.3569 USDT |
0.3435 USDT |
0.3615 USDT |
0.3585 USDT |
| 2022-03-25 |
0.3631 USDT |
793,139.0607 CLV |
0.3726 USDT |
0.3518 USDT |
0.3762 USDT |
0.3577 USDT |
| 2022-03-24 |
0.3691 USDT |
929,297.6026 CLV |
0.3710 USDT |
0.3586 USDT |
0.4017 USDT |
0.3751 USDT |
| 2022-03-23 |
0.3539 USDT |
1,301,906.3355 CLV |
0.3529 USDT |
0.3354 USDT |
0.3869 USDT |
0.3526 USDT |
| 2022-03-22 |
0.3509 USDT |
440,362.1739 CLV |
0.3430 USDT |
0.3404 USDT |
0.3597 USDT |
0.3510 USDT |
| 2022-03-21 |
0.3600 USDT |
2,065,424.4243 CLV |
0.3252 USDT |
0.3137 USDT |
0.3935 USDT |
0.3481 USDT |
| 2022-03-20 |
0.3296 USDT |
615,986.7241 CLV |
0.3399 USDT |
0.3180 USDT |
0.3416 USDT |
0.3274 USDT |
| 2022-03-19 |
0.3402 USDT |
2,444,629.8031 CLV |
0.3170 USDT |
0.3166 USDT |
0.3704 USDT |
0.3407 USDT |
| 2022-03-18 |
0.3123 USDT |
498,548.8436 CLV |
0.3138 USDT |
0.3027 USDT |
0.3241 USDT |
0.3169 USDT |
| 2022-03-17 |
0.3174 USDT |
528,859.0455 CLV |
0.3171 USDT |
0.3096 USDT |
0.3255 USDT |
0.3136 USDT |
| 2022-03-16 |
0.3034 USDT |
696,657.5430 CLV |
0.2990 USDT |
0.2948 USDT |
0.3192 USDT |
0.3179 USDT |
| 2022-03-15 |
0.2970 USDT |
458,189.3266 CLV |
0.3038 USDT |
0.2912 USDT |
0.3045 USDT |
0.3007 USDT |
| 2022-03-14 |
0.3033 USDT |
378,580.0311 CLV |
0.2965 USDT |
0.2954 USDT |
0.3129 USDT |
0.2990 USDT |
| 2022-03-13 |
0.3117 USDT |
1,099,444.0325 CLV |
0.3010 USDT |
0.2960 USDT |
0.3291 USDT |
0.3057 USDT |
| 2022-03-12 |
0.3095 USDT |
1,588,937.6759 CLV |
0.2979 USDT |
0.2976 USDT |
0.3240 USDT |
0.3043 USDT |
| 2022-03-11 |
0.2994 USDT |
454,294.9967 CLV |
0.3059 USDT |
0.2940 USDT |
0.3071 USDT |
0.2997 USDT |
| 2022-03-10 |
0.3012 USDT |
2,419,340.5603 CLV |
0.3183 USDT |
0.2949 USDT |
0.3208 USDT |
0.3054 USDT |
| 2022-03-09 |
0.3223 USDT |
1,843,555.2538 CLV |
0.3098 USDT |
0.3098 USDT |
0.3315 USDT |
0.3190 USDT |
| 2022-03-08 |
0.3236 USDT |
851,454.8696 CLV |
0.3208 USDT |
0.3141 USDT |
0.3314 USDT |
0.3230 USDT |
| 2022-03-07 |
0.3276 USDT |
357,602.7032 CLV |
0.3340 USDT |
0.3187 USDT |
0.3386 USDT |
0.3217 USDT |
| 2022-03-06 |
0.3459 USDT |
794,893.2910 CLV |
0.3368 USDT |
0.3301 USDT |
0.3661 USDT |
0.3377 USDT |
| 2022-03-05 |
0.3287 USDT |
519,603.2467 CLV |
0.3270 USDT |
0.3200 USDT |
0.3364 USDT |
0.3339 USDT |
| 2022-03-04 |
0.3454 USDT |
1,021,674.0588 CLV |
0.3541 USDT |
0.3255 USDT |
0.3575 USDT |
0.3262 USDT |
| 2022-03-03 |
0.3738 USDT |
2,309,264.1828 CLV |
0.3626 USDT |
0.3500 USDT |
0.3994 USDT |
0.3563 USDT |
| 2022-03-02 |
0.3662 USDT |
2,226,646.4130 CLV |
0.3502 USDT |
0.3403 USDT |
0.4064 USDT |
0.3675 USDT |
| 2022-03-01 |
0.3455 USDT |
1,092,552.5352 CLV |
0.3409 USDT |
0.3345 USDT |
0.3619 USDT |
0.3501 USDT |
| 2022-02-28 |
0.3284 USDT |
834,772.9128 CLV |
0.3186 USDT |
0.3103 USDT |
0.3439 USDT |
0.3413 USDT |