Identifier on Kucoin: CLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-14 |
0.1354 USDT |
10,576,385.9611 CLV |
0.1382 USDT |
0.1172 USDT |
0.1494 USDT |
0.1231 USDT |
| 2024-03-13 |
0.1322 USDT |
19,174,368.0166 CLV |
0.1132 USDT |
0.1089 USDT |
0.1496 USDT |
0.1409 USDT |
| 2024-03-12 |
0.1119 USDT |
16,388,409.4540 CLV |
0.0964 USDT |
0.0943 USDT |
0.1334 USDT |
0.1042 USDT |
| 2024-03-11 |
0.0843 USDT |
995,262.7607 CLV |
0.0814 USDT |
0.0790 USDT |
0.0878 USDT |
0.0863 USDT |
| 2024-03-10 |
0.0821 USDT |
2,371,613.3937 CLV |
0.0841 USDT |
0.0768 USDT |
0.0859 USDT |
0.0801 USDT |
| 2024-03-09 |
0.0830 USDT |
4,731,875.8484 CLV |
0.0760 USDT |
0.0755 USDT |
0.0890 USDT |
0.0843 USDT |
| 2024-03-08 |
0.0747 USDT |
1,222,895.1323 CLV |
0.0753 USDT |
0.0706 USDT |
0.0772 USDT |
0.0754 USDT |
| 2024-03-07 |
0.0736 USDT |
1,683,365.7635 CLV |
0.0723 USDT |
0.0704 USDT |
0.0764 USDT |
0.0751 USDT |
| 2024-03-06 |
0.0680 USDT |
2,086,711.7512 CLV |
0.0668 USDT |
0.0632 USDT |
0.0711 USDT |
0.0707 USDT |
| 2024-03-05 |
0.0714 USDT |
3,513,522.4727 CLV |
0.0745 USDT |
0.0521 USDT |
0.0786 USDT |
0.0668 USDT |
| 2024-03-04 |
0.0789 USDT |
3,923,949.5928 CLV |
0.0758 USDT |
0.0739 USDT |
0.0880 USDT |
0.0752 USDT |
| 2024-03-03 |
0.0730 USDT |
2,593,032.3648 CLV |
0.0738 USDT |
0.0673 USDT |
0.0789 USDT |
0.0770 USDT |
| 2024-03-02 |
0.0716 USDT |
1,256,782.2174 CLV |
0.0713 USDT |
0.0693 USDT |
0.0746 USDT |
0.0728 USDT |
| 2024-03-01 |
0.0676 USDT |
1,975,792.0696 CLV |
0.0633 USDT |
0.0631 USDT |
0.0700 USDT |
0.0688 USDT |
| 2024-02-29 |
0.0655 USDT |
2,411,254.6015 CLV |
0.0642 USDT |
0.0624 USDT |
0.0692 USDT |
0.0630 USDT |
| 2024-02-28 |
0.0610 USDT |
1,371,769.8197 CLV |
0.0609 USDT |
0.0584 USDT |
0.0631 USDT |
0.0596 USDT |
| 2024-02-27 |
0.0621 USDT |
2,855,872.9678 CLV |
0.0612 USDT |
0.0570 USDT |
0.0633 USDT |
0.0611 USDT |
| 2024-02-26 |
0.0602 USDT |
995,467.7677 CLV |
0.0610 USDT |
0.0584 USDT |
0.0618 USDT |
0.0602 USDT |
| 2024-02-25 |
0.0617 USDT |
1,593,606.2825 CLV |
0.0625 USDT |
0.0581 USDT |
0.0641 USDT |
0.0619 USDT |
| 2024-02-24 |
0.0610 USDT |
1,396,237.6259 CLV |
0.0585 USDT |
0.0584 USDT |
0.0625 USDT |
0.0621 USDT |
| 2024-02-23 |
0.0598 USDT |
1,274,303.6496 CLV |
0.0598 USDT |
0.0579 USDT |
0.0620 USDT |
0.0591 USDT |
| 2024-02-22 |
0.0608 USDT |
2,123,033.1324 CLV |
0.0575 USDT |
0.0557 USDT |
0.0626 USDT |
0.0602 USDT |
| 2024-02-21 |
0.0570 USDT |
1,958,119.4235 CLV |
0.0589 USDT |
0.0556 USDT |
0.0603 USDT |
0.0562 USDT |
| 2024-02-20 |
0.0599 USDT |
2,670,399.6496 CLV |
0.0595 USDT |
0.0557 USDT |
0.0629 USDT |
0.0588 USDT |
| 2024-02-19 |
0.0595 USDT |
1,047,572.1448 CLV |
0.0597 USDT |
0.0581 USDT |
0.0605 USDT |
0.0595 USDT |
| 2024-02-18 |
0.0601 USDT |
2,150,605.4003 CLV |
0.0577 USDT |
0.0572 USDT |
0.0624 USDT |
0.0593 USDT |
| 2024-02-17 |
0.0567 USDT |
537,882.3510 CLV |
0.0580 USDT |
0.0545 USDT |
0.0582 USDT |
0.0573 USDT |
| 2024-02-16 |
0.0579 USDT |
1,232,589.2418 CLV |
0.0570 USDT |
0.0559 USDT |
0.0589 USDT |
0.0578 USDT |
| 2024-02-15 |
0.0573 USDT |
1,929,226.8325 CLV |
0.0549 USDT |
0.0549 USDT |
0.0590 USDT |
0.0566 USDT |
| 2024-02-14 |
0.0547 USDT |
707,083.1216 CLV |
0.0532 USDT |
0.0525 USDT |
0.0559 USDT |
0.0550 USDT |
| 2024-02-13 |
0.0529 USDT |
1,282,314.7335 CLV |
0.0517 USDT |
0.0512 USDT |
0.0547 USDT |
0.0530 USDT |
| 2024-02-12 |
0.0510 USDT |
631,845.7020 CLV |
0.0512 USDT |
0.0496 USDT |
0.0521 USDT |
0.0517 USDT |
| 2024-02-11 |
0.0529 USDT |
1,204,637.9351 CLV |
0.0520 USDT |
0.0512 USDT |
0.0540 USDT |
0.0512 USDT |
| 2024-02-10 |
0.0525 USDT |
1,354,446.1455 CLV |
0.0525 USDT |
0.0505 USDT |
0.0550 USDT |
0.0517 USDT |
| 2024-02-09 |
0.0510 USDT |
1,348,927.2069 CLV |
0.0479 USDT |
0.0478 USDT |
0.0535 USDT |
0.0527 USDT |
| 2024-02-08 |
0.0478 USDT |
323,685.8920 CLV |
0.0473 USDT |
0.0471 USDT |
0.0485 USDT |
0.0479 USDT |
| 2024-02-07 |
0.0465 USDT |
241,837.3725 CLV |
0.0460 USDT |
0.0458 USDT |
0.0474 USDT |
0.0473 USDT |
| 2024-02-06 |
0.0460 USDT |
627,424.2032 CLV |
0.0465 USDT |
0.0452 USDT |
0.0468 USDT |
0.0461 USDT |
| 2024-02-05 |
0.0466 USDT |
502,649.7040 CLV |
0.0460 USDT |
0.0455 USDT |
0.0476 USDT |
0.0463 USDT |
| 2024-02-04 |
0.0477 USDT |
1,007,347.3843 CLV |
0.0465 USDT |
0.0457 USDT |
0.0491 USDT |
0.0463 USDT |
| 2024-02-03 |
0.0466 USDT |
257,071.8176 CLV |
0.0458 USDT |
0.0457 USDT |
0.0476 USDT |
0.0467 USDT |
| 2024-02-02 |
0.0456 USDT |
369,975.5358 CLV |
0.0453 USDT |
0.0449 USDT |
0.0463 USDT |
0.0456 USDT |
| 2024-02-01 |
0.0448 USDT |
335,961.3935 CLV |
0.0449 USDT |
0.0441 USDT |
0.0457 USDT |
0.0453 USDT |
| 2024-01-31 |
0.0458 USDT |
527,903.2909 CLV |
0.0473 USDT |
0.0451 USDT |
0.0473 USDT |
0.0454 USDT |
| 2024-01-30 |
0.0481 USDT |
318,077.6129 CLV |
0.0479 USDT |
0.0475 USDT |
0.0487 USDT |
0.0478 USDT |
| 2024-01-29 |
0.0478 USDT |
805,618.8836 CLV |
0.0476 USDT |
0.0470 USDT |
0.0492 USDT |
0.0482 USDT |
| 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 |