Identifier on Kucoin: CLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
1.0950 USDT |
1,896,513.4573 CLV |
0.9854 USDT |
0.9800 USDT |
1.2358 USDT |
1.0874 USDT |
| 2021-09-29 |
1.0089 USDT |
661,760.8522 CLV |
1.0100 USDT |
0.9584 USDT |
1.0549 USDT |
0.9809 USDT |
| 2021-09-28 |
1.0325 USDT |
508,845.5300 CLV |
1.0329 USDT |
0.9897 USDT |
1.0673 USDT |
1.0261 USDT |
| 2021-09-27 |
1.0879 USDT |
1,040,653.3832 CLV |
1.0395 USDT |
1.0280 USDT |
1.1309 USDT |
1.0368 USDT |
| 2021-09-26 |
1.0400 USDT |
965,035.8264 CLV |
1.1231 USDT |
0.9520 USDT |
1.1237 USDT |
1.0475 USDT |
| 2021-09-25 |
1.1337 USDT |
499,664.5709 CLV |
1.1581 USDT |
1.0829 USDT |
1.1780 USDT |
1.1314 USDT |
| 2021-09-24 |
1.2082 USDT |
1,216,606.6782 CLV |
1.2262 USDT |
1.0600 USDT |
1.3175 USDT |
1.1513 USDT |
| 2021-09-23 |
1.2292 USDT |
462,717.9264 CLV |
1.2434 USDT |
1.1870 USDT |
1.2771 USDT |
1.2275 USDT |
| 2021-09-22 |
1.2065 USDT |
490,722.0253 CLV |
1.1579 USDT |
1.1352 USDT |
1.2784 USDT |
1.2429 USDT |
| 2021-09-21 |
1.1978 USDT |
550,954.7633 CLV |
1.1898 USDT |
1.1233 USDT |
1.2461 USDT |
1.1532 USDT |
| 2021-09-20 |
1.2235 USDT |
646,608.1982 CLV |
1.3071 USDT |
1.1200 USDT |
1.3325 USDT |
1.1863 USDT |
| 2021-09-19 |
1.3283 USDT |
171,523.9820 CLV |
1.3408 USDT |
1.2873 USDT |
1.3729 USDT |
1.2953 USDT |
| 2021-09-18 |
1.3505 USDT |
324,809.0197 CLV |
1.2975 USDT |
1.2859 USDT |
1.3979 USDT |
1.3340 USDT |
| 2021-09-17 |
1.3102 USDT |
329,791.9756 CLV |
1.3598 USDT |
1.2665 USDT |
1.3657 USDT |
1.2984 USDT |
| 2021-09-16 |
1.3866 USDT |
273,372.9190 CLV |
1.4318 USDT |
1.3300 USDT |
1.4360 USDT |
1.3550 USDT |
| 2021-09-15 |
1.4279 USDT |
298,005.6871 CLV |
1.4584 USDT |
1.3901 USDT |
1.4770 USDT |
1.4358 USDT |
| 2021-09-14 |
1.4426 USDT |
217,941.1918 CLV |
1.4085 USDT |
1.3850 USDT |
1.4958 USDT |
1.4199 USDT |
| 2021-09-13 |
1.4282 USDT |
523,778.7884 CLV |
1.5396 USDT |
1.3224 USDT |
1.5820 USDT |
1.4140 USDT |
| 2021-09-12 |
1.5540 USDT |
776,956.1838 CLV |
1.5560 USDT |
1.4937 USDT |
1.6449 USDT |
1.5686 USDT |
| 2021-09-11 |
1.5211 USDT |
1,051,262.9159 CLV |
1.2800 USDT |
1.2444 USDT |
1.7250 USDT |
1.5209 USDT |
| 2021-09-10 |
1.3525 USDT |
495,801.1691 CLV |
1.3931 USDT |
1.2283 USDT |
1.4937 USDT |
1.2648 USDT |
| 2021-09-09 |
1.3807 USDT |
689,001.8167 CLV |
1.2881 USDT |
1.2640 USDT |
1.4900 USDT |
1.3991 USDT |
| 2021-09-08 |
1.2960 USDT |
483,518.7115 CLV |
1.3534 USDT |
1.1874 USDT |
1.3873 USDT |
1.2956 USDT |
| 2021-09-07 |
1.4966 USDT |
796,530.7574 CLV |
1.6543 USDT |
1.1312 USDT |
1.6951 USDT |
1.3120 USDT |
| 2021-09-06 |
1.6998 USDT |
483,410.7265 CLV |
1.7008 USDT |
1.6283 USDT |
1.7753 USDT |
1.6753 USDT |
| 2021-09-05 |
1.7217 USDT |
344,638.4771 CLV |
1.7122 USDT |
1.6800 USDT |
1.8000 USDT |
1.7430 USDT |
| 2021-09-04 |
1.7669 USDT |
219,151.4106 CLV |
1.7941 USDT |
1.7284 USDT |
1.8081 USDT |
1.7314 USDT |
| 2021-09-03 |
1.7932 USDT |
740,323.9464 CLV |
1.7444 USDT |
1.6966 USDT |
1.9000 USDT |
1.7531 USDT |
| 2021-09-02 |
1.7443 USDT |
350,550.0031 CLV |
1.7790 USDT |
1.6825 USDT |
1.8058 USDT |
1.7453 USDT |
| 2021-09-01 |
1.7779 USDT |
582,881.9218 CLV |
1.7604 USDT |
1.7000 USDT |
1.9168 USDT |
1.8204 USDT |
| 2021-08-31 |
1.8652 USDT |
1,625,091.6526 CLV |
1.6975 USDT |
1.6700 USDT |
2.1829 USDT |
1.7062 USDT |
| 2021-08-30 |
1.7748 USDT |
1,065,262.5530 CLV |
1.6096 USDT |
1.5550 USDT |
1.9261 USDT |
1.7430 USDT |
| 2021-08-29 |
1.6415 USDT |
444,926.5649 CLV |
1.7229 USDT |
1.5630 USDT |
1.7427 USDT |
1.6312 USDT |
| 2021-08-28 |
1.6366 USDT |
522,475.2162 CLV |
1.6216 USDT |
1.5476 USDT |
1.7512 USDT |
1.7414 USDT |
| 2021-08-27 |
1.5849 USDT |
623,256.3579 CLV |
1.4864 USDT |
1.4268 USDT |
1.6892 USDT |
1.6426 USDT |
| 2021-08-26 |
1.5384 USDT |
423,287.6282 CLV |
1.5793 USDT |
1.4489 USDT |
1.6471 USDT |
1.4920 USDT |
| 2021-08-25 |
1.4809 USDT |
462,850.5153 CLV |
1.4220 USDT |
1.3410 USDT |
1.6101 USDT |
1.6101 USDT |
| 2021-08-24 |
1.4683 USDT |
283,337.5009 CLV |
1.5388 USDT |
1.3800 USDT |
1.5603 USDT |
1.4220 USDT |
| 2021-08-23 |
1.5388 USDT |
212,665.4343 CLV |
1.5166 USDT |
1.4583 USDT |
1.6366 USDT |
1.5378 USDT |
| 2021-08-22 |
1.5186 USDT |
73,951.9568 CLV |
1.5565 USDT |
1.4710 USDT |
1.5587 USDT |
1.5118 USDT |
| 2021-08-21 |
1.5939 USDT |
214,360.5901 CLV |
1.6138 USDT |
1.5604 USDT |
1.6708 USDT |
1.5765 USDT |
| 2021-08-20 |
1.6346 USDT |
171,306.5479 CLV |
1.6597 USDT |
1.5809 USDT |
1.7012 USDT |
1.6100 USDT |
| 2021-08-19 |
1.6237 USDT |
263,193.8255 CLV |
1.5586 USDT |
1.5311 USDT |
1.8035 USDT |
1.6339 USDT |
| 2021-08-18 |
1.5845 USDT |
280,013.1095 CLV |
1.5597 USDT |
1.5136 USDT |
1.6628 USDT |
1.5757 USDT |
| 2021-08-17 |
1.7594 USDT |
339,456.5542 CLV |
1.8937 USDT |
1.6072 USDT |
1.9465 USDT |
1.6131 USDT |
| 2021-08-16 |
1.7279 USDT |
757,232.7653 CLV |
1.5436 USDT |
1.5436 USDT |
1.9600 USDT |
1.9101 USDT |
| 2021-08-15 |
1.5205 USDT |
450,063.9356 CLV |
1.5170 USDT |
1.4498 USDT |
1.5832 USDT |
1.5392 USDT |
| 2021-08-14 |
1.5204 USDT |
451,791.5410 CLV |
1.4565 USDT |
1.4328 USDT |
1.6426 USDT |
1.5167 USDT |
| 2021-08-13 |
1.5317 USDT |
670,759.8087 CLV |
1.5376 USDT |
1.4445 USDT |
1.6625 USDT |
1.4811 USDT |
| 2021-08-12 |
1.5712 USDT |
1,863,753.7410 CLV |
1.2322 USDT |
1.2266 USDT |
1.8700 USDT |
1.5064 USDT |