Identifier on Kucoin: CLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0516 USDT |
51,704.1782 CLV |
0.0518 USDT |
0.0498 USDT |
0.0522 USDT |
0.0512 USDT |
| 2024-06-25 |
0.0510 USDT |
57,561.8203 CLV |
0.0505 USDT |
0.0500 USDT |
0.0524 USDT |
0.0522 USDT |
| 2024-06-24 |
0.0478 USDT |
139,593.2996 CLV |
0.0483 USDT |
0.0461 USDT |
0.0488 USDT |
0.0480 USDT |
| 2024-06-23 |
0.0507 USDT |
29,256.3342 CLV |
0.0508 USDT |
0.0485 USDT |
0.0518 USDT |
0.0485 USDT |
| 2024-06-22 |
0.0509 USDT |
91,002.0247 CLV |
0.0518 USDT |
0.0495 USDT |
0.0518 USDT |
0.0510 USDT |
| 2024-06-21 |
0.0531 USDT |
310,138.7448 CLV |
0.0523 USDT |
0.0517 USDT |
0.0541 USDT |
0.0527 USDT |
| 2024-06-20 |
0.0538 USDT |
48,092.7299 CLV |
0.0517 USDT |
0.0517 USDT |
0.0552 USDT |
0.0527 USDT |
| 2024-06-19 |
0.0519 USDT |
138,099.7265 CLV |
0.0512 USDT |
0.0510 USDT |
0.0542 USDT |
0.0520 USDT |
| 2024-06-18 |
0.0504 USDT |
531,870.6478 CLV |
0.0543 USDT |
0.0486 USDT |
0.0543 USDT |
0.0503 USDT |
| 2024-06-17 |
0.0554 USDT |
191,480.9872 CLV |
0.0590 USDT |
0.0533 USDT |
0.0590 USDT |
0.0561 USDT |
| 2024-06-16 |
0.0584 USDT |
18,152.9143 CLV |
0.0585 USDT |
0.0578 USDT |
0.0592 USDT |
0.0589 USDT |
| 2024-06-15 |
0.0589 USDT |
56,869.3686 CLV |
0.0582 USDT |
0.0579 USDT |
0.0598 USDT |
0.0590 USDT |
| 2024-06-14 |
0.0571 USDT |
124,077.8064 CLV |
0.0569 USDT |
0.0557 USDT |
0.0597 USDT |
0.0579 USDT |
| 2024-06-13 |
0.0577 USDT |
154,334.1008 CLV |
0.0598 USDT |
0.0569 USDT |
0.0598 USDT |
0.0574 USDT |
| 2024-06-12 |
0.0608 USDT |
328,540.4762 CLV |
0.0598 USDT |
0.0587 USDT |
0.0631 USDT |
0.0598 USDT |
| 2024-06-11 |
0.0617 USDT |
170,183.0381 CLV |
0.0667 USDT |
0.0584 USDT |
0.0668 USDT |
0.0602 USDT |
| 2024-06-10 |
0.0668 USDT |
173,284.1913 CLV |
0.0682 USDT |
0.0655 USDT |
0.0684 USDT |
0.0667 USDT |
| 2024-06-09 |
0.0678 USDT |
147,283.5626 CLV |
0.0671 USDT |
0.0666 USDT |
0.0687 USDT |
0.0682 USDT |
| 2024-06-08 |
0.0688 USDT |
140,250.9147 CLV |
0.0706 USDT |
0.0666 USDT |
0.0712 USDT |
0.0671 USDT |
| 2024-06-07 |
0.0748 USDT |
1,172,179.3652 CLV |
0.0773 USDT |
0.0682 USDT |
0.0786 USDT |
0.0698 USDT |
| 2024-06-06 |
0.0753 USDT |
268,897.8497 CLV |
0.0755 USDT |
0.0736 USDT |
0.0771 USDT |
0.0765 USDT |
| 2024-06-05 |
0.0758 USDT |
563,137.5486 CLV |
0.0739 USDT |
0.0739 USDT |
0.0792 USDT |
0.0774 USDT |
| 2024-06-04 |
0.0717 USDT |
100,304.9399 CLV |
0.0707 USDT |
0.0703 USDT |
0.0738 USDT |
0.0735 USDT |
| 2024-06-03 |
0.0723 USDT |
246,380.7971 CLV |
0.0698 USDT |
0.0698 USDT |
0.0736 USDT |
0.0711 USDT |
| 2024-06-02 |
0.0693 USDT |
191,738.1364 CLV |
0.0695 USDT |
0.0687 USDT |
0.0707 USDT |
0.0700 USDT |
| 2024-06-01 |
0.0694 USDT |
84,539.9246 CLV |
0.0700 USDT |
0.0688 USDT |
0.0700 USDT |
0.0698 USDT |
| 2024-05-31 |
0.0703 USDT |
161,937.8684 CLV |
0.0693 USDT |
0.0686 USDT |
0.0711 USDT |
0.0701 USDT |
| 2024-05-30 |
0.0704 USDT |
157,858.9528 CLV |
0.0711 USDT |
0.0691 USDT |
0.0718 USDT |
0.0694 USDT |
| 2024-05-29 |
0.0732 USDT |
150,551.7731 CLV |
0.0728 USDT |
0.0713 USDT |
0.0742 USDT |
0.0713 USDT |
| 2024-05-28 |
0.0717 USDT |
50,348.1315 CLV |
0.0718 USDT |
0.0701 USDT |
0.0729 USDT |
0.0724 USDT |
| 2024-05-27 |
0.0725 USDT |
98,901.0977 CLV |
0.0727 USDT |
0.0715 USDT |
0.0741 USDT |
0.0723 USDT |
| 2024-05-26 |
0.0725 USDT |
84,575.0440 CLV |
0.0718 USDT |
0.0708 USDT |
0.0734 USDT |
0.0732 USDT |
| 2024-05-25 |
0.0727 USDT |
165,553.7730 CLV |
0.0729 USDT |
0.0716 USDT |
0.0735 USDT |
0.0720 USDT |
| 2024-05-24 |
0.0714 USDT |
88,777.6277 CLV |
0.0711 USDT |
0.0692 USDT |
0.0728 USDT |
0.0726 USDT |
| 2024-05-23 |
0.0717 USDT |
311,338.2878 CLV |
0.0725 USDT |
0.0685 USDT |
0.0748 USDT |
0.0714 USDT |
| 2024-05-22 |
0.0726 USDT |
135,645.9526 CLV |
0.0719 USDT |
0.0704 USDT |
0.0738 USDT |
0.0725 USDT |
| 2024-05-21 |
0.0724 USDT |
340,881.8992 CLV |
0.0720 USDT |
0.0706 USDT |
0.0733 USDT |
0.0713 USDT |
| 2024-05-20 |
0.0685 USDT |
237,225.8242 CLV |
0.0658 USDT |
0.0654 USDT |
0.0718 USDT |
0.0714 USDT |
| 2024-05-19 |
0.0685 USDT |
52,453.8170 CLV |
0.0692 USDT |
0.0669 USDT |
0.0697 USDT |
0.0671 USDT |
| 2024-05-18 |
0.0699 USDT |
73,730.5694 CLV |
0.0699 USDT |
0.0685 USDT |
0.0704 USDT |
0.0694 USDT |
| 2024-05-17 |
0.0703 USDT |
300,612.5886 CLV |
0.0671 USDT |
0.0671 USDT |
0.0722 USDT |
0.0698 USDT |
| 2024-05-16 |
0.0672 USDT |
182,669.3616 CLV |
0.0696 USDT |
0.0660 USDT |
0.0698 USDT |
0.0667 USDT |
| 2024-05-15 |
0.0680 USDT |
150,836.6841 CLV |
0.0656 USDT |
0.0656 USDT |
0.0699 USDT |
0.0693 USDT |
| 2024-05-14 |
0.0667 USDT |
297,375.4652 CLV |
0.0680 USDT |
0.0650 USDT |
0.0690 USDT |
0.0651 USDT |
| 2024-05-13 |
0.0688 USDT |
146,812.3744 CLV |
0.0705 USDT |
0.0673 USDT |
0.0705 USDT |
0.0683 USDT |
| 2024-05-12 |
0.0716 USDT |
187,846.7690 CLV |
0.0697 USDT |
0.0686 USDT |
0.0752 USDT |
0.0704 USDT |
| 2024-05-11 |
0.0701 USDT |
47,007.2437 CLV |
0.0688 USDT |
0.0687 USDT |
0.0710 USDT |
0.0705 USDT |
| 2024-05-10 |
0.0709 USDT |
259,339.6930 CLV |
0.0729 USDT |
0.0675 USDT |
0.0743 USDT |
0.0685 USDT |
| 2024-05-09 |
0.0707 USDT |
87,634.5455 CLV |
0.0698 USDT |
0.0681 USDT |
0.0727 USDT |
0.0727 USDT |
| 2024-05-08 |
0.0700 USDT |
97,007.4888 CLV |
0.0709 USDT |
0.0686 USDT |
0.0710 USDT |
0.0694 USDT |