Identifier on Kucoin: CLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0474 USDT |
622,281.8615 CLV |
0.0472 USDT |
0.0466 USDT |
0.0482 USDT |
0.0473 USDT |
| 2024-01-27 |
0.0465 USDT |
856,882.3258 CLV |
0.0471 USDT |
0.0459 USDT |
0.0474 USDT |
0.0473 USDT |
| 2024-01-26 |
0.0465 USDT |
558,641.2650 CLV |
0.0451 USDT |
0.0449 USDT |
0.0476 USDT |
0.0471 USDT |
| 2024-01-25 |
0.0449 USDT |
268,089.3454 CLV |
0.0458 USDT |
0.0441 USDT |
0.0459 USDT |
0.0452 USDT |
| 2024-01-24 |
0.0457 USDT |
251,938.4050 CLV |
0.0459 USDT |
0.0449 USDT |
0.0463 USDT |
0.0456 USDT |
| 2024-01-23 |
0.0451 USDT |
836,937.2118 CLV |
0.0467 USDT |
0.0436 USDT |
0.0473 USDT |
0.0455 USDT |
| 2024-01-22 |
0.0483 USDT |
1,526,092.0418 CLV |
0.0503 USDT |
0.0460 USDT |
0.0507 USDT |
0.0468 USDT |
| 2024-01-21 |
0.0504 USDT |
571,119.2137 CLV |
0.0497 USDT |
0.0488 USDT |
0.0520 USDT |
0.0513 USDT |
| 2024-01-20 |
0.0499 USDT |
806,492.8200 CLV |
0.0482 USDT |
0.0473 USDT |
0.0521 USDT |
0.0498 USDT |
| 2024-01-19 |
0.0472 USDT |
558,315.1790 CLV |
0.0468 USDT |
0.0450 USDT |
0.0485 USDT |
0.0484 USDT |
| 2024-01-18 |
0.0485 USDT |
600,997.5074 CLV |
0.0496 USDT |
0.0462 USDT |
0.0504 USDT |
0.0465 USDT |
| 2024-01-17 |
0.0503 USDT |
638,203.7800 CLV |
0.0507 USDT |
0.0494 USDT |
0.0516 USDT |
0.0498 USDT |
| 2024-01-16 |
0.0503 USDT |
1,039,715.8494 CLV |
0.0500 USDT |
0.0491 USDT |
0.0513 USDT |
0.0506 USDT |
| 2024-01-15 |
0.0497 USDT |
1,914,010.5387 CLV |
0.0486 USDT |
0.0485 USDT |
0.0505 USDT |
0.0499 USDT |
| 2024-01-14 |
0.0507 USDT |
1,008,674.2328 CLV |
0.0515 USDT |
0.0494 USDT |
0.0515 USDT |
0.0494 USDT |
| 2024-01-13 |
0.0507 USDT |
1,340,598.4928 CLV |
0.0506 USDT |
0.0492 USDT |
0.0518 USDT |
0.0516 USDT |
| 2024-01-12 |
0.0519 USDT |
1,759,147.8396 CLV |
0.0529 USDT |
0.0497 USDT |
0.0542 USDT |
0.0510 USDT |
| 2024-01-11 |
0.0521 USDT |
2,668,496.8223 CLV |
0.0491 USDT |
0.0487 USDT |
0.0549 USDT |
0.0536 USDT |
| 2024-01-10 |
0.0461 USDT |
1,513,280.9194 CLV |
0.0456 USDT |
0.0447 USDT |
0.0491 USDT |
0.0491 USDT |
| 2024-01-09 |
0.0472 USDT |
3,232,242.5885 CLV |
0.0491 USDT |
0.0447 USDT |
0.0492 USDT |
0.0451 USDT |
| 2024-01-08 |
0.0476 USDT |
2,213,343.5776 CLV |
0.0476 USDT |
0.0447 USDT |
0.0499 USDT |
0.0495 USDT |
| 2024-01-07 |
0.0510 USDT |
1,519,287.8040 CLV |
0.0512 USDT |
0.0492 USDT |
0.0526 USDT |
0.0496 USDT |
| 2024-01-06 |
0.0516 USDT |
2,481,424.0651 CLV |
0.0538 USDT |
0.0498 USDT |
0.0539 USDT |
0.0512 USDT |
| 2024-01-05 |
0.0550 USDT |
1,635,442.7986 CLV |
0.0601 USDT |
0.0524 USDT |
0.0602 USDT |
0.0536 USDT |
| 2024-01-04 |
0.0580 USDT |
1,602,320.1229 CLV |
0.0568 USDT |
0.0565 USDT |
0.0603 USDT |
0.0600 USDT |
| 2024-01-03 |
0.0591 USDT |
2,266,494.3789 CLV |
0.0635 USDT |
0.0535 USDT |
0.0655 USDT |
0.0561 USDT |
| 2024-01-02 |
0.0636 USDT |
1,458,999.3533 CLV |
0.0634 USDT |
0.0628 USDT |
0.0657 USDT |
0.0631 USDT |
| 2024-01-01 |
0.0608 USDT |
1,550,870.3398 CLV |
0.0583 USDT |
0.0569 USDT |
0.0640 USDT |
0.0629 USDT |
| 2023-12-31 |
0.0597 USDT |
657,604.7395 CLV |
0.0586 USDT |
0.0585 USDT |
0.0620 USDT |
0.0591 USDT |
| 2023-12-30 |
0.0596 USDT |
435,500.8533 CLV |
0.0602 USDT |
0.0580 USDT |
0.0622 USDT |
0.0591 USDT |
| 2023-12-29 |
0.0621 USDT |
1,236,654.9591 CLV |
0.0622 USDT |
0.0591 USDT |
0.0648 USDT |
0.0601 USDT |
| 2023-12-28 |
0.0642 USDT |
1,305,313.4806 CLV |
0.0677 USDT |
0.0609 USDT |
0.0696 USDT |
0.0617 USDT |
| 2023-12-27 |
0.0687 USDT |
2,386,181.0151 CLV |
0.0660 USDT |
0.0649 USDT |
0.0732 USDT |
0.0674 USDT |
| 2023-12-26 |
0.0684 USDT |
4,599,147.1639 CLV |
0.0710 USDT |
0.0605 USDT |
0.0727 USDT |
0.0664 USDT |
| 2023-12-25 |
0.0774 USDT |
11,031,669.3833 CLV |
0.0658 USDT |
0.0658 USDT |
0.0887 USDT |
0.0710 USDT |
| 2023-12-24 |
0.0683 USDT |
10,703,086.1747 CLV |
0.0593 USDT |
0.0581 USDT |
0.0766 USDT |
0.0672 USDT |
| 2023-12-23 |
0.0559 USDT |
1,183,422.0229 CLV |
0.0564 USDT |
0.0546 USDT |
0.0580 USDT |
0.0559 USDT |
| 2023-12-22 |
0.0585 USDT |
3,711,112.0897 CLV |
0.0592 USDT |
0.0556 USDT |
0.0635 USDT |
0.0563 USDT |
| 2023-12-21 |
0.0554 USDT |
3,605,255.6032 CLV |
0.0534 USDT |
0.0523 USDT |
0.0594 USDT |
0.0555 USDT |
| 2023-12-20 |
0.0538 USDT |
813,196.7548 CLV |
0.0531 USDT |
0.0526 USDT |
0.0557 USDT |
0.0536 USDT |
| 2023-12-19 |
0.0534 USDT |
1,919,517.6717 CLV |
0.0525 USDT |
0.0514 USDT |
0.0547 USDT |
0.0531 USDT |
| 2023-12-18 |
0.0533 USDT |
4,275,002.0524 CLV |
0.0514 USDT |
0.0489 USDT |
0.0582 USDT |
0.0501 USDT |
| 2023-12-17 |
0.0557 USDT |
4,622,618.0386 CLV |
0.0505 USDT |
0.0494 USDT |
0.0615 USDT |
0.0522 USDT |
| 2023-12-16 |
0.0508 USDT |
584,105.0294 CLV |
0.0498 USDT |
0.0493 USDT |
0.0520 USDT |
0.0500 USDT |
| 2023-12-15 |
0.0502 USDT |
388,063.3650 CLV |
0.0519 USDT |
0.0494 USDT |
0.0521 USDT |
0.0508 USDT |
| 2023-12-14 |
0.0525 USDT |
1,251,369.8587 CLV |
0.0518 USDT |
0.0508 USDT |
0.0542 USDT |
0.0520 USDT |
| 2023-12-13 |
0.0498 USDT |
864,563.9908 CLV |
0.0509 USDT |
0.0481 USDT |
0.0525 USDT |
0.0514 USDT |
| 2023-12-12 |
0.0512 USDT |
1,149,687.4943 CLV |
0.0506 USDT |
0.0484 USDT |
0.0542 USDT |
0.0501 USDT |
| 2023-12-11 |
0.0499 USDT |
2,108,162.0658 CLV |
0.0505 USDT |
0.0463 USDT |
0.0546 USDT |
0.0502 USDT |
| 2023-12-10 |
0.0494 USDT |
726,663.5593 CLV |
0.0499 USDT |
0.0481 USDT |
0.0515 USDT |
0.0496 USDT |