Identifier on Kucoin: CLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
0.0473 USDT |
246,770.0289 CLV |
0.0479 USDT |
0.0456 USDT |
0.0483 USDT |
0.0457 USDT |
| 2024-07-29 |
0.0499 USDT |
64,659.4984 CLV |
0.0497 USDT |
0.0480 USDT |
0.0511 USDT |
0.0484 USDT |
| 2024-07-28 |
0.0522 USDT |
313,620.0830 CLV |
0.0511 USDT |
0.0495 USDT |
0.0552 USDT |
0.0495 USDT |
| 2024-07-27 |
0.0500 USDT |
19,056.7932 CLV |
0.0501 USDT |
0.0495 USDT |
0.0506 USDT |
0.0500 USDT |
| 2024-07-26 |
0.0495 USDT |
164,753.6408 CLV |
0.0480 USDT |
0.0478 USDT |
0.0504 USDT |
0.0502 USDT |
| 2024-07-25 |
0.0459 USDT |
53,672.5435 CLV |
0.0469 USDT |
0.0452 USDT |
0.0473 USDT |
0.0460 USDT |
| 2024-07-24 |
0.0490 USDT |
96,912.5811 CLV |
0.0492 USDT |
0.0466 USDT |
0.0498 USDT |
0.0466 USDT |
| 2024-07-23 |
0.0507 USDT |
43,276.5362 CLV |
0.0521 USDT |
0.0487 USDT |
0.0527 USDT |
0.0496 USDT |
| 2024-07-22 |
0.0533 USDT |
83,050.9613 CLV |
0.0543 USDT |
0.0524 USDT |
0.0544 USDT |
0.0528 USDT |
| 2024-07-21 |
0.0529 USDT |
262,788.5382 CLV |
0.0534 USDT |
0.0518 USDT |
0.0539 USDT |
0.0537 USDT |
| 2024-07-20 |
0.0537 USDT |
151,242.3659 CLV |
0.0546 USDT |
0.0531 USDT |
0.0546 USDT |
0.0533 USDT |
| 2024-07-19 |
0.0520 USDT |
88,268.9233 CLV |
0.0515 USDT |
0.0508 USDT |
0.0540 USDT |
0.0538 USDT |
| 2024-07-18 |
0.0528 USDT |
114,656.3009 CLV |
0.0546 USDT |
0.0512 USDT |
0.0552 USDT |
0.0514 USDT |
| 2024-07-17 |
0.0540 USDT |
198,501.9025 CLV |
0.0533 USDT |
0.0533 USDT |
0.0551 USDT |
0.0541 USDT |
| 2024-07-16 |
0.0530 USDT |
154,191.9522 CLV |
0.0543 USDT |
0.0517 USDT |
0.0543 USDT |
0.0535 USDT |
| 2024-07-15 |
0.0511 USDT |
103,947.0308 CLV |
0.0501 USDT |
0.0501 USDT |
0.0534 USDT |
0.0531 USDT |
| 2024-07-14 |
0.0491 USDT |
204,424.9664 CLV |
0.0479 USDT |
0.0476 USDT |
0.0499 USDT |
0.0499 USDT |
| 2024-07-13 |
0.0476 USDT |
10,916.2319 CLV |
0.0484 USDT |
0.0471 USDT |
0.0484 USDT |
0.0474 USDT |
| 2024-07-12 |
0.0473 USDT |
89,551.2113 CLV |
0.0467 USDT |
0.0458 USDT |
0.0489 USDT |
0.0482 USDT |
| 2024-07-11 |
0.0479 USDT |
63,145.6296 CLV |
0.0475 USDT |
0.0468 USDT |
0.0491 USDT |
0.0470 USDT |
| 2024-07-10 |
0.0480 USDT |
103,761.9592 CLV |
0.0476 USDT |
0.0470 USDT |
0.0486 USDT |
0.0470 USDT |
| 2024-07-09 |
0.0472 USDT |
108,393.3331 CLV |
0.0468 USDT |
0.0463 USDT |
0.0479 USDT |
0.0478 USDT |
| 2024-07-08 |
0.0452 USDT |
80,933.2078 CLV |
0.0434 USDT |
0.0427 USDT |
0.0473 USDT |
0.0459 USDT |
| 2024-07-07 |
0.0449 USDT |
61,001.1408 CLV |
0.0471 USDT |
0.0436 USDT |
0.0474 USDT |
0.0437 USDT |
| 2024-07-06 |
0.0453 USDT |
92,095.9405 CLV |
0.0442 USDT |
0.0438 USDT |
0.0471 USDT |
0.0470 USDT |
| 2024-07-05 |
0.0412 USDT |
354,675.7202 CLV |
0.0450 USDT |
0.0386 USDT |
0.0450 USDT |
0.0440 USDT |
| 2024-07-04 |
0.0459 USDT |
154,712.1627 CLV |
0.0488 USDT |
0.0445 USDT |
0.0488 USDT |
0.0470 USDT |
| 2024-07-03 |
0.0502 USDT |
115,885.6555 CLV |
0.0519 USDT |
0.0481 USDT |
0.0519 USDT |
0.0483 USDT |
| 2024-07-02 |
0.0518 USDT |
126,528.1024 CLV |
0.0526 USDT |
0.0512 USDT |
0.0527 USDT |
0.0515 USDT |
| 2024-07-01 |
0.0528 USDT |
78,679.4839 CLV |
0.0527 USDT |
0.0521 USDT |
0.0541 USDT |
0.0527 USDT |
| 2024-06-30 |
0.0505 USDT |
120,732.1541 CLV |
0.0500 USDT |
0.0485 USDT |
0.0522 USDT |
0.0522 USDT |
| 2024-06-29 |
0.0514 USDT |
49,716.4631 CLV |
0.0518 USDT |
0.0504 USDT |
0.0520 USDT |
0.0504 USDT |
| 2024-06-28 |
0.0537 USDT |
99,329.6673 CLV |
0.0535 USDT |
0.0522 USDT |
0.0552 USDT |
0.0522 USDT |
| 2024-06-27 |
0.0523 USDT |
150,975.5702 CLV |
0.0506 USDT |
0.0500 USDT |
0.0534 USDT |
0.0530 USDT |
| 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 |