Identifier on HitBTC: CLTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-04 |
16.2655 USDT |
1,984.8000 |
16.2482 USDT |
15.4311 USDT |
17.0000 USDT |
15.4624 USDT |
| 2022-07-03 |
15.5732 USDT |
6,544.1000 |
14.5792 USDT |
13.2614 USDT |
17.0000 USDT |
16.2469 USDT |
| 2022-07-02 |
14.1430 USDT |
8,544.9000 |
13.1892 USDT |
13.1769 USDT |
14.8431 USDT |
14.5774 USDT |
| 2022-07-01 |
14.8911 USDT |
9,170.9000 |
15.0952 USDT |
12.8176 USDT |
15.9094 USDT |
13.1907 USDT |
| 2022-06-30 |
14.8918 USDT |
6,484.6000 |
15.1601 USDT |
14.5566 USDT |
15.2355 USDT |
15.2355 USDT |
| 2022-06-29 |
14.5270 USDT |
9,668.4000 |
14.0374 USDT |
13.0576 USDT |
17.0000 USDT |
15.1684 USDT |
| 2022-06-28 |
14.1068 USDT |
8,900.2000 |
13.5787 USDT |
12.9425 USDT |
14.8382 USDT |
14.3949 USDT |
| 2022-06-27 |
15.0499 USDT |
6,938.3000 |
14.9534 USDT |
12.8222 USDT |
16.6403 USDT |
13.5851 USDT |
| 2022-06-26 |
15.1004 USDT |
5,755.6000 |
14.6793 USDT |
14.6431 USDT |
15.7998 USDT |
14.9606 USDT |
| 2022-06-25 |
14.2819 USDT |
8,288.4000 |
14.5116 USDT |
13.8508 USDT |
14.7265 USDT |
14.6793 USDT |
| 2022-06-24 |
14.5339 USDT |
7,162.1000 |
13.5946 USDT |
13.4552 USDT |
15.1109 USDT |
14.5117 USDT |
| 2022-06-23 |
14.5013 USDT |
7,822.3000 |
14.5000 USDT |
13.0000 USDT |
16.6724 USDT |
13.5970 USDT |
| 2022-06-22 |
14.9833 USDT |
8,760.8000 |
15.5380 USDT |
12.0000 USDT |
16.1192 USDT |
14.5059 USDT |
| 2022-06-21 |
15.9419 USDT |
7,351.0000 |
15.9524 USDT |
15.5000 USDT |
16.2942 USDT |
15.5399 USDT |
| 2022-06-20 |
15.4756 USDT |
6,304.1000 |
15.5580 USDT |
14.5506 USDT |
16.2942 USDT |
15.9521 USDT |
| 2022-06-19 |
14.9072 USDT |
7,930.9000 |
15.2332 USDT |
14.0744 USDT |
15.9039 USDT |
15.5576 USDT |
| 2022-06-18 |
15.2884 USDT |
10,047.1000 |
15.7830 USDT |
14.0923 USDT |
17.0000 USDT |
15.2351 USDT |
| 2022-06-17 |
16.2526 USDT |
9,646.7000 |
16.3673 USDT |
15.6774 USDT |
16.7409 USDT |
15.7787 USDT |
| 2022-06-16 |
16.9843 USDT |
8,962.9000 |
17.6360 USDT |
16.0581 USDT |
18.0300 USDT |
16.3679 USDT |
| 2022-06-15 |
16.6116 USDT |
9,364.4000 |
16.7518 USDT |
15.7664 USDT |
17.7726 USDT |
17.6363 USDT |
| 2022-06-14 |
16.2876 USDT |
7,374.6000 |
16.0496 USDT |
12.3000 USDT |
17.6175 USDT |
17.3070 USDT |
| 2022-06-13 |
16.7880 USDT |
7,516.3000 |
18.5565 USDT |
12.9153 USDT |
18.9060 USDT |
16.3909 USDT |
| 2022-06-12 |
19.2086 USDT |
513.8000 |
19.1447 USDT |
18.7192 USDT |
19.4029 USDT |
19.2386 USDT |
| 2022-06-11 |
19.8031 USDT |
10,090.8000 |
21.2014 USDT |
18.5565 USDT |
21.2432 USDT |
19.1377 USDT |
| 2022-06-10 |
21.5695 USDT |
9,635.7000 |
21.8505 USDT |
21.0730 USDT |
22.0000 USDT |
21.2001 USDT |
| 2022-06-09 |
20.6467 USDT |
9,044.8000 |
20.1719 USDT |
19.9904 USDT |
22.1346 USDT |
21.8505 USDT |
| 2022-06-08 |
20.6199 USDT |
3,487.9000 |
20.8197 USDT |
20.1718 USDT |
20.9690 USDT |
20.1718 USDT |
| 2022-06-07 |
19.7257 USDT |
7,479.3000 |
20.1176 USDT |
18.9331 USDT |
21.2000 USDT |
20.8137 USDT |
| 2022-06-06 |
20.2430 USDT |
2,249.1000 |
19.2473 USDT |
19.2473 USDT |
20.6317 USDT |
20.2395 USDT |
| 2022-06-05 |
19.1598 USDT |
1.2000 |
19.0233 USDT |
19.0233 USDT |
19.2473 USDT |
19.2473 USDT |
| 2022-06-04 |
19.1242 USDT |
5,474.2000 |
19.1251 USDT |
19.0233 USDT |
19.2122 USDT |
19.2001 USDT |
| 2022-06-03 |
19.6520 USDT |
11,103.4000 |
20.2702 USDT |
19.0507 USDT |
20.9800 USDT |
19.1640 USDT |
| 2022-06-02 |
19.8658 USDT |
6,842.2000 |
19.7503 USDT |
19.5000 USDT |
20.3985 USDT |
20.3985 USDT |
| 2022-06-01 |
20.6376 USDT |
10,011.6000 |
20.8543 USDT |
19.5082 USDT |
21.0151 USDT |
19.7452 USDT |
| 2022-05-31 |
20.8856 USDT |
10,547.6000 |
21.0728 USDT |
19.9287 USDT |
21.7300 USDT |
20.8552 USDT |
| 2022-05-30 |
20.1485 USDT |
9,536.5000 |
19.9811 USDT |
19.1346 USDT |
21.1200 USDT |
21.1200 USDT |
| 2022-05-29 |
19.8887 USDT |
9,460.9000 |
19.9223 USDT |
19.6173 USDT |
20.0300 USDT |
19.9811 USDT |
| 2022-05-28 |
19.8534 USDT |
8,536.3000 |
20.0728 USDT |
19.5784 USDT |
20.1303 USDT |
19.9165 USDT |
| 2022-05-27 |
20.0558 USDT |
10,025.2000 |
19.8775 USDT |
19.8248 USDT |
20.5852 USDT |
20.0731 USDT |
| 2022-05-26 |
19.4309 USDT |
10,235.7000 |
19.6101 USDT |
18.4462 USDT |
21.0151 USDT |
19.8819 USDT |
| 2022-05-25 |
19.3284 USDT |
10,053.5000 |
18.9255 USDT |
18.7866 USDT |
20.2664 USDT |
19.6291 USDT |
| 2022-05-24 |
19.1516 USDT |
10,103.6000 |
19.9810 USDT |
18.4218 USDT |
20.2664 USDT |
18.9212 USDT |
| 2022-05-23 |
19.6346 USDT |
10,026.6000 |
20.5976 USDT |
18.6531 USDT |
20.9040 USDT |
19.9810 USDT |
| 2022-05-22 |
18.7812 USDT |
10,061.4000 |
18.2254 USDT |
18.1229 USDT |
20.9040 USDT |
20.5941 USDT |
| 2022-05-21 |
18.6242 USDT |
10,019.1000 |
18.6645 USDT |
18.1101 USDT |
19.1341 USDT |
18.2207 USDT |
| 2022-05-20 |
18.7460 USDT |
9,655.7000 |
19.0196 USDT |
18.2513 USDT |
19.1341 USDT |
18.6627 USDT |
| 2022-05-19 |
18.7851 USDT |
9,868.6000 |
18.2281 USDT |
17.7166 USDT |
19.6471 USDT |
19.0234 USDT |
| 2022-05-18 |
18.4718 USDT |
9,079.8000 |
19.0654 USDT |
17.5741 USDT |
20.4195 USDT |
18.2343 USDT |
| 2022-05-17 |
19.3650 USDT |
1,156.8000 |
19.9331 USDT |
16.7471 USDT |
20.2316 USDT |
19.0771 USDT |
| 2022-05-16 |
19.0815 USDT |
1,672.9000 |
20.5911 USDT |
17.5466 USDT |
20.5921 USDT |
20.0939 USDT |