Identifier on Kucoin: CLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.3279 USDT |
1,486,404.7574 CLV |
0.3300 USDT |
0.3137 USDT |
0.3416 USDT |
0.3194 USDT |
| 2022-02-26 |
0.3361 USDT |
1,099,502.5083 CLV |
0.3276 USDT |
0.3216 USDT |
0.3512 USDT |
0.3303 USDT |
| 2022-02-25 |
0.3174 USDT |
1,235,403.6451 CLV |
0.3160 USDT |
0.3091 USDT |
0.3284 USDT |
0.3215 USDT |
| 2022-02-24 |
0.3079 USDT |
2,984,803.9718 CLV |
0.3310 USDT |
0.2780 USDT |
0.3318 USDT |
0.3163 USDT |
| 2022-02-23 |
0.3499 USDT |
744,001.7321 CLV |
0.3519 USDT |
0.3386 USDT |
0.3586 USDT |
0.3407 USDT |
| 2022-02-22 |
0.3314 USDT |
820,833.0651 CLV |
0.3226 USDT |
0.3157 USDT |
0.3464 USDT |
0.3353 USDT |
| 2022-02-21 |
0.3523 USDT |
1,191,316.1579 CLV |
0.3523 USDT |
0.3369 USDT |
0.3709 USDT |
0.3427 USDT |
| 2022-02-20 |
0.3564 USDT |
789,219.5019 CLV |
0.3778 USDT |
0.3480 USDT |
0.3778 USDT |
0.3547 USDT |
| 2022-02-19 |
0.3919 USDT |
1,788,996.4965 CLV |
0.3878 USDT |
0.3689 USDT |
0.4130 USDT |
0.3752 USDT |
| 2022-02-18 |
0.3711 USDT |
483,145.2595 CLV |
0.3655 USDT |
0.3554 USDT |
0.3847 USDT |
0.3658 USDT |
| 2022-02-17 |
0.3919 USDT |
802,566.0423 CLV |
0.4125 USDT |
0.3674 USDT |
0.4156 USDT |
0.3736 USDT |
| 2022-02-16 |
0.4178 USDT |
561,559.0515 CLV |
0.4340 USDT |
0.4061 USDT |
0.4344 USDT |
0.4183 USDT |
| 2022-02-15 |
0.4279 USDT |
1,034,134.2623 CLV |
0.4128 USDT |
0.4110 USDT |
0.4418 USDT |
0.4337 USDT |
| 2022-02-14 |
0.4116 USDT |
1,278,116.7352 CLV |
0.4028 USDT |
0.3839 USDT |
0.4360 USDT |
0.4128 USDT |
| 2022-02-13 |
0.4250 USDT |
1,822,684.7035 CLV |
0.4418 USDT |
0.3873 USDT |
0.4506 USDT |
0.4115 USDT |
| 2022-02-12 |
0.4550 USDT |
4,854,231.1878 CLV |
0.4491 USDT |
0.4286 USDT |
0.5020 USDT |
0.4431 USDT |
| 2022-02-11 |
0.5504 USDT |
15,089,493.4967 CLV |
0.5096 USDT |
0.4609 USDT |
0.6304 USDT |
0.4684 USDT |
| 2022-02-10 |
0.4666 USDT |
4,101,943.2390 CLV |
0.4020 USDT |
0.3920 USDT |
0.6000 USDT |
0.5382 USDT |
| 2022-02-09 |
0.3948 USDT |
426,616.6224 CLV |
0.3945 USDT |
0.3767 USDT |
0.4037 USDT |
0.3980 USDT |
| 2022-02-08 |
0.3966 USDT |
1,130,966.4379 CLV |
0.4110 USDT |
0.3736 USDT |
0.4160 USDT |
0.3850 USDT |
| 2022-02-07 |
0.4019 USDT |
1,449,060.7612 CLV |
0.3853 USDT |
0.3672 USDT |
0.4181 USDT |
0.4170 USDT |
| 2022-02-06 |
0.3694 USDT |
503,493.0638 CLV |
0.3736 USDT |
0.3534 USDT |
0.3814 USDT |
0.3780 USDT |
| 2022-02-05 |
0.3739 USDT |
891,850.8362 CLV |
0.3696 USDT |
0.3603 USDT |
0.3891 USDT |
0.3771 USDT |
| 2022-02-04 |
0.3576 USDT |
1,172,862.2994 CLV |
0.3364 USDT |
0.3306 USDT |
0.3850 USDT |
0.3699 USDT |
| 2022-02-03 |
0.3309 USDT |
722,569.1775 CLV |
0.3253 USDT |
0.3150 USDT |
0.3418 USDT |
0.3330 USDT |
| 2022-02-02 |
0.3369 USDT |
603,130.3303 CLV |
0.3515 USDT |
0.3211 USDT |
0.3540 USDT |
0.3273 USDT |
| 2022-02-01 |
0.3460 USDT |
1,037,800.1264 CLV |
0.3404 USDT |
0.3354 USDT |
0.3686 USDT |
0.3522 USDT |
| 2022-01-31 |
0.3337 USDT |
566,021.6260 CLV |
0.3378 USDT |
0.3144 USDT |
0.3600 USDT |
0.3479 USDT |
| 2022-01-30 |
0.3480 USDT |
714,595.4552 CLV |
0.3521 USDT |
0.3304 USDT |
0.3600 USDT |
0.3342 USDT |
| 2022-01-29 |
0.3416 USDT |
465,685.3792 CLV |
0.3336 USDT |
0.3272 USDT |
0.3533 USDT |
0.3415 USDT |
| 2022-01-28 |
0.3242 USDT |
731,248.4921 CLV |
0.3248 USDT |
0.3135 USDT |
0.3344 USDT |
0.3324 USDT |
| 2022-01-27 |
0.3378 USDT |
1,159,542.5023 CLV |
0.3459 USDT |
0.3117 USDT |
0.3714 USDT |
0.3163 USDT |
| 2022-01-26 |
0.3681 USDT |
1,141,095.6400 CLV |
0.3608 USDT |
0.3526 USDT |
0.3844 USDT |
0.3599 USDT |
| 2022-01-25 |
0.3678 USDT |
732,314.8299 CLV |
0.3749 USDT |
0.3539 USDT |
0.3797 USDT |
0.3694 USDT |
| 2022-01-24 |
0.3713 USDT |
1,839,811.5755 CLV |
0.4115 USDT |
0.3368 USDT |
0.4287 USDT |
0.3766 USDT |
| 2022-01-23 |
0.4130 USDT |
757,003.9223 CLV |
0.4145 USDT |
0.3902 USDT |
0.4474 USDT |
0.3945 USDT |
| 2022-01-22 |
0.3991 USDT |
1,158,530.4450 CLV |
0.4475 USDT |
0.3519 USDT |
0.4593 USDT |
0.3851 USDT |
| 2022-01-21 |
0.4895 USDT |
1,365,630.9324 CLV |
0.5369 USDT |
0.4404 USDT |
0.5400 USDT |
0.4427 USDT |
| 2022-01-20 |
0.5817 USDT |
723,948.5057 CLV |
0.5730 USDT |
0.5669 USDT |
0.5967 USDT |
0.5807 USDT |
| 2022-01-19 |
0.6008 USDT |
2,095,611.2339 CLV |
0.5822 USDT |
0.5678 USDT |
0.6441 USDT |
0.5838 USDT |
| 2022-01-18 |
0.5619 USDT |
649,710.1615 CLV |
0.5686 USDT |
0.5488 USDT |
0.5772 USDT |
0.5753 USDT |
| 2022-01-17 |
0.5930 USDT |
747,340.7810 CLV |
0.6241 USDT |
0.5588 USDT |
0.6241 USDT |
0.5678 USDT |
| 2022-01-16 |
0.6306 USDT |
871,638.0648 CLV |
0.6378 USDT |
0.6142 USDT |
0.6575 USDT |
0.6254 USDT |
| 2022-01-15 |
0.6571 USDT |
1,406,342.4373 CLV |
0.6702 USDT |
0.6398 USDT |
0.6734 USDT |
0.6597 USDT |
| 2022-01-14 |
0.7056 USDT |
3,140,603.2603 CLV |
0.6441 USDT |
0.6433 USDT |
0.7953 USDT |
0.7018 USDT |
| 2022-01-13 |
0.6648 USDT |
3,227,389.3178 CLV |
0.6131 USDT |
0.5864 USDT |
0.7757 USDT |
0.6616 USDT |
| 2022-01-12 |
0.5946 USDT |
608,291.0877 CLV |
0.5825 USDT |
0.5744 USDT |
0.6171 USDT |
0.6143 USDT |
| 2022-01-11 |
0.5644 USDT |
480,506.9014 CLV |
0.5485 USDT |
0.5405 USDT |
0.5901 USDT |
0.5822 USDT |
| 2022-01-10 |
0.5643 USDT |
644,925.4685 CLV |
0.5869 USDT |
0.5332 USDT |
0.5986 USDT |
0.5412 USDT |
| 2022-01-09 |
0.5888 USDT |
461,736.6406 CLV |
0.5806 USDT |
0.5720 USDT |
0.6051 USDT |
0.6033 USDT |