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