Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.CLVUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.06878 | -0.00382 | -5.26% | 0.07339 | 0.07431 | 0.06723 | 20,848,733.00 |
| May 09 2024 | 0.0726 | 0.00284 | 4.07% | 0.06963 | 0.07351 | 0.06789 | 16,778,131.00 |
| May 08 2024 | 0.06976 | -0.00062 | -0.88% | 0.07069 | 0.07116 | 0.0684 | 19,803,387.00 |
| May 07 2024 | 0.07038 | -0.00135 | -1.88% | 0.07182 | 0.07394 | 0.07023 | 14,936,347.00 |
| May 06 2024 | 0.07173 | -0.00319 | -4.26% | 0.07514 | 0.07665 | 0.07146 | 25,791,758.00 |
| May 05 2024 | 0.07492 | -0.00192 | -2.50% | 0.07659 | 0.07696 | 0.0744 | 20,935,317.00 |
| May 04 2024 | 0.07684 | 0.00099 | 1.31% | 0.07466 | 0.07939 | 0.07376 | 28,956,202.00 |
| May 03 2024 | 0.07585 | 0.00472 | 6.64% | 0.07105 | 0.07694 | 0.07061 | 32,922,469.00 |
| May 02 2024 | 0.07113 | 0.00157 | 2.26% | 0.06945 | 0.07217 | 0.06676 | 17,249,332.00 |
| May 01 2024 | 0.06956 | 0.00081 | 1.18% | 0.06902 | 0.07061 | 0.0637 | 25,101,574.00 |
| Apr 30 2024 | 0.06875 | -0.00782 | -10.21% | 0.07657 | 0.07772 | 0.06577 | 38,048,974.00 |
| Apr 29 2024 | 0.07657 | -0.00071 | -0.92% | 0.07765 | 0.07779 | 0.07346 | 26,882,617.00 |
| Apr 28 2024 | 0.07728 | -0.00234 | -2.94% | 0.07991 | 0.08217 | 0.07681 | 20,241,579.00 |
| Apr 27 2024 | 0.07962 | 0.00063 | 0.80% | 0.079 | 0.080 | 0.0757 | 20,462,911.00 |
| Apr 26 2024 | 0.07899 | -0.00359 | -4.35% | 0.08268 | 0.08357 | 0.07848 | 28,899,350.00 |
| Apr 25 2024 | 0.08258 | 0.0002 | 0.24% | 0.08264 | 0.084 | 0.07939 | 30,342,922.00 |
| Apr 24 2024 | 0.08238 | -0.00665 | -7.47% | 0.08896 | 0.09262 | 0.08147 | 38,598,412.00 |
| Apr 23 2024 | 0.08903 | 0.00089 | 1.01% | 0.08768 | 0.09053 | 0.08538 | 27,318,589.00 |
| Apr 22 2024 | 0.08814 | 0.00471 | 5.65% | 0.08334 | 0.08984 | 0.08223 | 25,432,723.00 |
| Apr 21 2024 | 0.08343 | -0.00317 | -3.66% | 0.08659 | 0.08753 | 0.08289 | 29,998,801.00 |
| Apr 20 2024 | 0.0866 | 0.00882 | 11.34% | 0.07791 | 0.08721 | 0.07713 | 26,397,960.00 |
| Apr 19 2024 | 0.07778 | 0.00194 | 2.56% | 0.07589 | 0.08133 | 0.06978 | 29,006,086.00 |
| Apr 18 2024 | 0.07584 | 0.00303 | 4.16% | 0.07341 | 0.07669 | 0.07131 | 19,604,301.00 |
| Apr 17 2024 | 0.07281 | -0.00317 | -4.17% | 0.07571 | 0.07677 | 0.06975 | 23,892,134.00 |
| Apr 16 2024 | 0.07598 | 0.00415 | 5.78% | 0.07179 | 0.07699 | 0.0687 | 30,601,435.00 |
| Apr 15 2024 | 0.07183 | -0.00557 | -7.20% | 0.07697 | 0.08235 | 0.06948 | 25,873,749.00 |
| Apr 14 2024 | 0.0774 | 0.00498 | 6.88% | 0.07253 | 0.07931 | 0.06889 | 38,048,740.00 |
| Apr 13 2024 | 0.07242 | -0.01552 | -17.65% | 0.08765 | 0.08782 | 0.0635 | 42,750,067.00 |
| Apr 12 2024 | 0.08794 | -0.01407 | -13.79% | 0.10225 | 0.10467 | 0.084 | 32,150,491.00 |
| Apr 11 2024 | 0.10201 | -0.00368 | -3.48% | 0.10559 | 0.107 | 0.10116 | 12,144,887.00 |
| Apr 10 2024 | 0.10569 | 0.00247 | 2.39% | 0.1031 | 0.10575 | 0.0993 | 21,711,648.00 |
| Apr 09 2024 | 0.10322 | -0.00817 | -7.33% | 0.1114 | 0.11186 | 0.10237 | 22,092,229.00 |
| Apr 08 2024 | 0.11139 | 0.00412 | 3.84% | 0.10752 | 0.11399 | 0.10687 | 28,994,130.00 |
| Apr 07 2024 | 0.10727 | 0.00026 | 0.24% | 0.10688 | 0.11007 | 0.10573 | 23,913,669.00 |
| Apr 06 2024 | 0.10701 | 0.00406 | 3.94% | 0.10289 | 0.10847 | 0.1027 | 19,309,037.00 |
| Apr 05 2024 | 0.10295 | -0.00382 | -3.58% | 0.10619 | 0.10722 | 0.10171 | 26,080,232.00 |
| Apr 04 2024 | 0.10677 | 0.00445 | 4.35% | 0.10254 | 0.11246 | 0.1003 | 24,191,465.00 |
| Apr 03 2024 | 0.10232 | -0.00432 | -4.05% | 0.10709 | 0.11199 | 0.10193 | 37,757,221.00 |
| Apr 02 2024 | 0.10664 | -0.01092 | -9.29% | 0.11718 | 0.11739 | 0.10261 | 45,150,442.00 |
| Apr 01 2024 | 0.11756 | -0.00936 | -7.37% | 0.12691 | 0.12721 | 0.11508 | 42,566,188.00 |
| Mar 31 2024 | 0.12692 | 0.00178 | 1.42% | 0.12464 | 0.132 | 0.12126 | 46,417,787.00 |
| Mar 30 2024 | 0.12514 | -0.00058 | -0.46% | 0.12544 | 0.13317 | 0.1222 | 52,627,659.00 |
| Mar 29 2024 | 0.12572 | -0.01025 | -7.54% | 0.13659 | 0.1399 | 0.12368 | 86,109,750.00 |
| Mar 28 2024 | 0.13597 | -0.00672 | -4.71% | 0.1433 | 0.174 | 0.13012 | 396,567,099.00 |
| Mar 27 2024 | 0.14269 | 0.02806 | 24.48% | 0.11505 | 0.1459 | 0.114 | 264,610,783.00 |
| Mar 26 2024 | 0.11463 | -0.00544 | -4.53% | 0.12055 | 0.12344 | 0.11282 | 62,372,387.00 |
| Mar 25 2024 | 0.12007 | 0.01018 | 9.26% | 0.10906 | 0.126 | 0.10886 | 87,636,113.00 |
| Mar 24 2024 | 0.10989 | 0.00274 | 2.56% | 0.10804 | 0.11144 | 0.1032 | 49,901,586.00 |
| Mar 23 2024 | 0.10715 | -0.00524 | -4.66% | 0.11269 | 0.11429 | 0.106 | 57,881,216.00 |
| Mar 22 2024 | 0.11239 | -0.00573 | -4.85% | 0.11924 | 0.12369 | 0.1059 | 75,284,007.00 |
| Mar 21 2024 | 0.11812 | -0.00411 | -3.36% | 0.12118 | 0.12765 | 0.11303 | 106,207,530.00 |
| Mar 20 2024 | 0.12223 | 0.00755 | 6.58% | 0.11646 | 0.13061 | 0.10888 | 105,363,743.00 |
| Mar 19 2024 | 0.11468 | 0.00304 | 2.72% | 0.11152 | 0.1283 | 0.100 | 134,049,871.00 |
| Mar 18 2024 | 0.11164 | -0.01753 | -13.57% | 0.13023 | 0.13956 | 0.11055 | 228,789,010.00 |
| Mar 17 2024 | 0.12917 | 0.03001 | 30.26% | 0.10059 | 0.13757 | 0.09688 | 174,789,385.00 |
| Mar 16 2024 | 0.09916 | -0.01536 | -13.41% | 0.11441 | 0.12116 | 0.0963 | 98,957,982.00 |
| Mar 15 2024 | 0.11452 | -0.02336 | -16.94% | 0.12551 | 0.1285 | 0.10482 | 84,927,812.00 |
| Mar 14 2024 | 0.13788 | 0.00 | 0.00% | 0.13788 | 0.13788 | 0.13788 | 0.00 |
| Mar 13 2024 | 0.13788 | 0.02514 | 22.30% | 0.11197 | 0.14999 | 0.10893 | 562,670,307.00 |
| Mar 12 2024 | 0.11274 | 0.0159 | 16.42% | 0.09466 | 0.1332 | 0.09384 | 659,271,480.00 |
| Mar 11 2024 | 0.09684 | 0.01556 | 19.14% | 0.0814 | 0.103 | 0.07866 | 114,839,070.00 |
| Mar 10 2024 | 0.08128 | -0.00277 | -3.30% | 0.0839 | 0.086 | 0.07917 | 40,242,967.00 |
| Mar 09 2024 | 0.08405 | 0.00778 | 10.20% | 0.07607 | 0.089 | 0.07527 | 101,955,406.00 |
| Mar 08 2024 | 0.07627 | 0.00107 | 1.42% | 0.07548 | 0.077 | 0.07069 | 44,891,630.00 |
| Mar 07 2024 | 0.0752 | 0.00338 | 4.71% | 0.07173 | 0.07553 | 0.07027 | 36,014,569.00 |
| Mar 06 2024 | 0.07182 | 0.00482 | 7.19% | 0.06702 | 0.0722 | 0.06278 | 61,956,848.00 |
| Mar 05 2024 | 0.067 | -0.0071 | -9.58% | 0.07428 | 0.07846 | 0.06432 | 59,634,587.00 |
| Mar 04 2024 | 0.0741 | -0.00184 | -2.42% | 0.07586 | 0.08368 | 0.07386 | 66,657,970.00 |
| Mar 03 2024 | 0.07594 | 0.00222 | 3.01% | 0.07381 | 0.079 | 0.06771 | 52,231,463.00 |
| Mar 02 2024 | 0.07372 | 0.00256 | 3.60% | 0.07158 | 0.07444 | 0.06922 | 41,176,833.00 |
| Mar 01 2024 | 0.07116 | 0.0077 | 12.13% | 0.0634 | 0.0715 | 0.0631 | 62,111,340.00 |
| Feb 29 2024 | 0.06346 | -0.00059 | -0.92% | 0.06384 | 0.06925 | 0.06248 | 85,887,697.00 |
| Feb 28 2024 | 0.06405 | 0.00286 | 4.67% | 0.06124 | 0.06419 | 0.05843 | 59,997,660.00 |
| Feb 27 2024 | 0.06119 | 0.00004 | 0.07% | 0.06116 | 0.0635 | 0.05815 | 49,137,914.00 |
| Feb 26 2024 | 0.06115 | 0.00012 | 0.20% | 0.06101 | 0.06201 | 0.05818 | 34,048,842.00 |
| Feb 25 2024 | 0.06103 | -0.00115 | -1.85% | 0.0624 | 0.064 | 0.0605 | 31,583,392.00 |
| Feb 24 2024 | 0.06218 | 0.00363 | 6.20% | 0.05874 | 0.0625 | 0.05834 | 31,286,855.00 |
| Feb 23 2024 | 0.05855 | -0.00102 | -1.71% | 0.0598 | 0.06213 | 0.05782 | 35,264,484.00 |
| Feb 22 2024 | 0.05957 | 0.00205 | 3.56% | 0.05766 | 0.0627 | 0.05566 | 59,699,785.00 |
| Feb 21 2024 | 0.05752 | -0.00152 | -2.57% | 0.059 | 0.06049 | 0.0555 | 28,244,618.00 |
| Feb 20 2024 | 0.05904 | -0.00048 | -0.81% | 0.0596 | 0.063 | 0.05621 | 57,851,076.00 |
| Feb 19 2024 | 0.05952 | -0.00005 | -0.08% | 0.05949 | 0.06068 | 0.05803 | 30,766,543.00 |
| Feb 18 2024 | 0.05957 | 0.00208 | 3.62% | 0.05775 | 0.06309 | 0.05717 | 56,966,750.00 |
| Feb 17 2024 | 0.05749 | -0.00068 | -1.17% | 0.05822 | 0.0584 | 0.05431 | 24,482,916.00 |
| Feb 16 2024 | 0.05817 | 0.00081 | 1.41% | 0.05704 | 0.0589 | 0.05582 | 36,151,425.00 |
| Feb 15 2024 | 0.05736 | 0.00263 | 4.81% | 0.0548 | 0.059 | 0.05472 | 65,749,405.00 |
| Feb 14 2024 | 0.05473 | 0.00166 | 3.13% | 0.05299 | 0.056 | 0.05239 | 32,197,220.00 |
| Feb 13 2024 | 0.05307 | 0.00141 | 2.73% | 0.05168 | 0.05487 | 0.05109 | 35,938,456.00 |
| Feb 12 2024 | 0.05166 | 0.00077 | 1.51% | 0.0509 | 0.0522 | 0.04953 | 20,045,861.00 |
| Feb 11 2024 | 0.05089 | -0.00115 | -2.21% | 0.05198 | 0.05416 | 0.05051 | 15,391,295.00 |
| Feb 10 2024 | 0.05204 | -0.00048 | -0.91% | 0.0525 | 0.05509 | 0.0502 | 39,466,002.00 |
