Identifier on Kucoin: CLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |