Identifier on Kucoin: CLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.0384 USDT |
1,438,829.2283 CLV |
0.0398 USDT |
0.0343 USDT |
0.0424 USDT |
0.0363 USDT |
| 2025-02-17 |
0.0416 USDT |
2,978,070.2835 CLV |
0.0474 USDT |
0.0369 USDT |
0.0483 USDT |
0.0403 USDT |
| 2025-02-16 |
0.0473 USDT |
737,960.3209 CLV |
0.0479 USDT |
0.0470 USDT |
0.0503 USDT |
0.0477 USDT |
| 2025-02-15 |
0.0497 USDT |
963,743.6371 CLV |
0.0492 USDT |
0.0469 USDT |
0.0538 USDT |
0.0487 USDT |
| 2025-02-14 |
0.0504 USDT |
1,137,235.4156 CLV |
0.0468 USDT |
0.0464 USDT |
0.0566 USDT |
0.0497 USDT |
| 2025-02-13 |
0.0476 USDT |
360,445.0525 CLV |
0.0478 USDT |
0.0465 USDT |
0.0484 USDT |
0.0468 USDT |
| 2025-02-12 |
0.0475 USDT |
721,608.2898 CLV |
0.0473 USDT |
0.0463 USDT |
0.0488 USDT |
0.0476 USDT |
| 2025-02-11 |
0.0483 USDT |
497,881.4830 CLV |
0.0483 USDT |
0.0466 USDT |
0.0496 USDT |
0.0470 USDT |
| 2025-02-10 |
0.0483 USDT |
510,670.2227 CLV |
0.0473 USDT |
0.0469 USDT |
0.0496 USDT |
0.0481 USDT |
| 2025-02-09 |
0.0488 USDT |
371,614.0924 CLV |
0.0486 USDT |
0.0478 USDT |
0.0498 USDT |
0.0479 USDT |
| 2025-02-08 |
0.0482 USDT |
1,596,035.3653 CLV |
0.0486 USDT |
0.0473 USDT |
0.0492 USDT |
0.0488 USDT |
| 2025-02-07 |
0.0495 USDT |
966,262.2623 CLV |
0.0488 USDT |
0.0477 USDT |
0.0521 USDT |
0.0478 USDT |
| 2025-02-06 |
0.0500 USDT |
836,321.3619 CLV |
0.0508 USDT |
0.0485 USDT |
0.0520 USDT |
0.0487 USDT |
| 2025-02-05 |
0.0511 USDT |
2,392,419.3152 CLV |
0.0505 USDT |
0.0485 USDT |
0.0541 USDT |
0.0506 USDT |
| 2025-02-04 |
0.0518 USDT |
2,491,650.1587 CLV |
0.0511 USDT |
0.0483 USDT |
0.0565 USDT |
0.0503 USDT |
| 2025-02-03 |
0.0459 USDT |
1,946,018.8435 CLV |
0.0488 USDT |
0.0392 USDT |
0.0490 USDT |
0.0483 USDT |
| 2025-02-02 |
0.0548 USDT |
3,223,248.3900 CLV |
0.0514 USDT |
0.0473 USDT |
0.0633 USDT |
0.0475 USDT |
| 2025-02-01 |
0.0575 USDT |
1,014,580.3207 CLV |
0.0569 USDT |
0.0552 USDT |
0.0615 USDT |
0.0552 USDT |
| 2025-01-31 |
0.0583 USDT |
336,108.7835 CLV |
0.0585 USDT |
0.0571 USDT |
0.0604 USDT |
0.0582 USDT |
| 2025-01-30 |
0.0600 USDT |
928,429.7415 CLV |
0.0584 USDT |
0.0581 USDT |
0.0651 USDT |
0.0591 USDT |
| 2025-01-29 |
0.0603 USDT |
2,475,667.8562 CLV |
0.0606 USDT |
0.0566 USDT |
0.0640 USDT |
0.0599 USDT |
| 2025-01-28 |
0.0557 USDT |
297,245.9954 CLV |
0.0558 USDT |
0.0534 USDT |
0.0584 USDT |
0.0550 USDT |
| 2025-01-27 |
0.0568 USDT |
733,324.4409 CLV |
0.0580 USDT |
0.0532 USDT |
0.0602 USDT |
0.0558 USDT |
| 2025-01-26 |
0.0603 USDT |
806,119.4288 CLV |
0.0611 USDT |
0.0588 USDT |
0.0619 USDT |
0.0588 USDT |
| 2025-01-25 |
0.0621 USDT |
944,240.2119 CLV |
0.0626 USDT |
0.0583 USDT |
0.0668 USDT |
0.0595 USDT |
| 2025-01-24 |
0.0647 USDT |
2,917,578.7390 CLV |
0.0621 USDT |
0.0593 USDT |
0.0716 USDT |
0.0628 USDT |
| 2025-01-23 |
0.0679 USDT |
3,562,813.3513 CLV |
0.0693 USDT |
0.0611 USDT |
0.0787 USDT |
0.0622 USDT |
| 2025-01-22 |
0.0757 USDT |
14,293,153.1562 CLV |
0.0630 USDT |
0.0585 USDT |
0.1000 USDT |
0.0701 USDT |
| 2025-01-21 |
0.0590 USDT |
6,124,755.3956 CLV |
0.0457 USDT |
0.0444 USDT |
0.0782 USDT |
0.0571 USDT |
| 2025-01-20 |
0.0481 USDT |
1,079,980.9846 CLV |
0.0487 USDT |
0.0443 USDT |
0.0526 USDT |
0.0459 USDT |
| 2025-01-19 |
0.0516 USDT |
1,588,322.2087 CLV |
0.0568 USDT |
0.0477 USDT |
0.0579 USDT |
0.0494 USDT |
| 2025-01-18 |
0.0575 USDT |
1,300,700.1683 CLV |
0.0616 USDT |
0.0548 USDT |
0.0618 USDT |
0.0555 USDT |
| 2025-01-17 |
0.0604 USDT |
1,613,692.7523 CLV |
0.0584 USDT |
0.0581 USDT |
0.0629 USDT |
0.0618 USDT |
| 2025-01-16 |
0.0594 USDT |
1,648,589.6736 CLV |
0.0595 USDT |
0.0577 USDT |
0.0632 USDT |
0.0601 USDT |
| 2025-01-15 |
0.0576 USDT |
1,181,183.8590 CLV |
0.0572 USDT |
0.0544 USDT |
0.0599 USDT |
0.0594 USDT |
| 2025-01-14 |
0.0568 USDT |
1,303,085.0095 CLV |
0.0541 USDT |
0.0541 USDT |
0.0590 USDT |
0.0574 USDT |
| 2025-01-13 |
0.0535 USDT |
1,056,088.9913 CLV |
0.0573 USDT |
0.0507 USDT |
0.0584 USDT |
0.0540 USDT |
| 2025-01-12 |
0.0578 USDT |
294,758.8257 CLV |
0.0576 USDT |
0.0564 USDT |
0.0592 USDT |
0.0579 USDT |
| 2025-01-11 |
0.0582 USDT |
507,410.5720 CLV |
0.0580 USDT |
0.0568 USDT |
0.0605 USDT |
0.0588 USDT |
| 2025-01-10 |
0.0584 USDT |
499,444.4764 CLV |
0.0569 USDT |
0.0568 USDT |
0.0600 USDT |
0.0579 USDT |
| 2025-01-09 |
0.0588 USDT |
1,033,376.6277 CLV |
0.0588 USDT |
0.0561 USDT |
0.0630 USDT |
0.0570 USDT |
| 2025-01-08 |
0.0605 USDT |
538,489.3913 CLV |
0.0623 USDT |
0.0561 USDT |
0.0648 USDT |
0.0585 USDT |
| 2025-01-07 |
0.0651 USDT |
1,085,854.4920 CLV |
0.0680 USDT |
0.0612 USDT |
0.0681 USDT |
0.0620 USDT |
| 2025-01-06 |
0.0677 USDT |
342,631.2531 CLV |
0.0672 USDT |
0.0665 USDT |
0.0689 USDT |
0.0681 USDT |
| 2025-01-05 |
0.0678 USDT |
459,077.9211 CLV |
0.0682 USDT |
0.0663 USDT |
0.0695 USDT |
0.0674 USDT |
| 2025-01-04 |
0.0681 USDT |
703,002.8191 CLV |
0.0691 USDT |
0.0666 USDT |
0.0697 USDT |
0.0680 USDT |
| 2025-01-03 |
0.0675 USDT |
1,277,927.0000 CLV |
0.0667 USDT |
0.0656 USDT |
0.0698 USDT |
0.0683 USDT |
| 2025-01-02 |
0.0665 USDT |
1,175,729.1048 CLV |
0.0655 USDT |
0.0650 USDT |
0.0692 USDT |
0.0670 USDT |
| 2025-01-01 |
0.0648 USDT |
2,146,418.0389 CLV |
0.0637 USDT |
0.0629 USDT |
0.0697 USDT |
0.0656 USDT |
| 2024-12-31 |
0.0641 USDT |
586,129.4041 CLV |
0.0645 USDT |
0.0623 USDT |
0.0656 USDT |
0.0631 USDT |