Clover More Historical Data - CLVUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Clover (Cryptocurrency:CLVUST)
Clover (Cryptocurrency:CLVUST) Historical

CLVUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 19 2024	0.06578	-0.00345	-4.98%	0.06929	0.06999	0.06527	15,556,581.00
May 18 2024	0.06923	-0.00063	-0.90%	0.06996	0.07067	0.06838	8,677,786.00
May 17 2024	0.06986	0.00278	4.14%	0.06716	0.07141	0.06651	12,873,625.00
May 16 2024	0.06708	-0.00239	-3.44%	0.06943	0.070	0.06599	14,793,254.00
May 15 2024	0.06947	0.00418	6.40%	0.06536	0.06986	0.06509	23,258,196.00
May 14 2024	0.06529	-0.00325	-4.74%	0.06832	0.06929	0.06487	17,337,470.00
May 13 2024	0.06854	-0.0014	-2.00%	0.0703	0.0707	0.067	18,669,037.00
May 12 2024	0.06994	0.00013	0.19%	0.06982	0.07531	0.06821	29,776,432.00
May 11 2024	0.06981	0.00104	1.51%	0.068793	0.0711	0.06848	14,632,554.00
May 10 2024	0.06877	-0.00375	-5.17%	0.0726	0.07431	0.06723	23,361,568.00
May 09 2024	0.07252	0.00283	4.06%	0.070	0.07351	0.06789	20,492,879.00
May 08 2024	0.06969	-0.00093	-1.32%	0.07038	0.071172	0.0684	21,257,883.00
May 07 2024	0.07062	-0.00105	-1.47%	0.07173	0.07394	0.07032	16,344,403.00
May 06 2024	0.07167	-0.003255	-4.34%	0.07492	0.07665	0.07146	26,794,537.00
May 05 2024	0.074925	-0.001955	-2.54%	0.07684	0.07696	0.0744	23,469,440.00
May 04 2024	0.07688	0.00103	1.36%	0.07585	0.07939	0.07371	32,271,054.00
May 03 2024	0.07585	0.00428	5.98%	0.07113	0.076945	0.07061	36,548,715.00
May 02 2024	0.07157	0.00198	2.85%	0.06956	0.07217	0.06676	19,562,015.00
May 01 2024	0.06959	0.00058	0.84%	0.06869	0.07061	0.0637	24,122,778.00
Apr 30 2024	0.06901	-0.00765	-9.98%	0.07657	0.07772	0.06577	42,128,442.00
Apr 29 2024	0.07666	-0.00054	-0.70%	0.0779	0.0784	0.07346	54,578,612.00
Apr 28 2024	0.0772	-0.00248	-3.11%	0.07962	0.08217	0.07681	23,962,165.00
Apr 27 2024	0.07968	0.00089	1.13%	0.07899	0.080	0.07568	26,681,600.00
Apr 26 2024	0.07879	-0.00418	-5.04%	0.08258	0.08357	0.07848	31,879,466.00
Apr 25 2024	0.08297	0.00047	0.57%	0.08238	0.084	0.07939	31,793,247.00
Apr 24 2024	0.0825	-0.00687	-7.69%	0.08903	0.09264	0.08147	42,234,716.00
Apr 23 2024	0.08937	0.00134	1.52%	0.08764	0.091	0.08538	30,029,123.00
Apr 22 2024	0.08803	0.00445	5.32%	0.08331	0.08984	0.08223	27,581,984.00
Apr 21 2024	0.08358	-0.00315	-3.63%	0.0866	0.08753	0.08289	33,217,154.00
Apr 20 2024	0.08673	0.00872	11.18%	0.07778	0.08721	0.07713	29,662,199.00
Apr 19 2024	0.07801	0.00233	3.08%	0.07569	0.08133	0.06978	34,551,077.00
Apr 18 2024	0.07568	0.00258	3.53%	0.0729	0.07669	0.0713	22,828,681.00
Apr 17 2024	0.0731	-0.00337	-4.41%	0.07598	0.07686	0.06975	28,529,591.00
Apr 16 2024	0.07647	0.005054	7.08%	0.07183	0.07699	0.0687	35,258,038.00
Apr 15 2024	0.071416	-0.006404	-8.23%	0.07697	0.08235	0.06948	27,264,755.00
Apr 14 2024	0.07782	0.0049	6.72%	0.07273	0.07931	0.06884	45,426,962.00
Apr 13 2024	0.07292	-0.01526	-17.31%	0.08794	0.08794	0.0635	52,000,694.00
Apr 12 2024	0.08818	-0.0136	-13.36%	0.10201	0.10469	0.084	39,177,265.00
Apr 11 2024	0.10178	-0.00367	-3.48%	0.10569	0.107	0.10112	15,134,200.00
Apr 10 2024	0.10545	0.00228	2.21%	0.10322	0.10547	0.0993	25,953,090.00
Apr 09 2024	0.10317	-0.00799	-7.19%	0.11139	0.111892	0.10237	25,076,347.00
Apr 08 2024	0.11116	0.00354	3.29%	0.10764	0.11399	0.10687	32,235,138.00
Apr 07 2024	0.10762	0.00047	0.44%	0.10701	0.11007	0.10573	28,099,916.00
Apr 06 2024	0.10715	0.00422	4.10%	0.10295	0.10847	0.10266	23,591,016.00
Apr 05 2024	0.10293	-0.00382	-3.58%	0.10677	0.10725	0.10171	30,238,839.00
Apr 04 2024	0.10675	0.00358	3.47%	0.10232	0.11246	0.1003	29,373,743.00
Apr 03 2024	0.10317	-0.00356	-3.34%	0.10645	0.11235	0.10193	45,900,286.00
Apr 02 2024	0.10673	-0.01088	-9.25%	0.11756	0.11756	0.10261	54,791,808.00
Apr 01 2024	0.11761	-0.00872	-6.90%	0.12655	0.12721	0.11508	46,027,393.00
Mar 31 2024	0.12633	0.0015	1.20%	0.12514	0.132	0.12119	55,186,121.00
Mar 30 2024	0.12483	-0.0011	-0.87%	0.12572	0.13318	0.1222	60,233,593.00
Mar 29 2024	0.12593	-0.00975	-7.19%	0.13597	0.1399	0.12368	97,087,044.00
Mar 28 2024	0.13568	-0.00474	-3.38%	0.14269	0.174	0.12752	431,698,119.00
Mar 27 2024	0.14042	0.02588	22.59%	0.11463	0.1459	0.11277	281,332,313.00
Mar 26 2024	0.11454	-0.00441	-3.71%	0.12007	0.12409	0.11282	72,136,040.00
Mar 25 2024	0.11895	0.00903	8.22%	0.109	0.126	0.1088	139,807,305.00
Mar 24 2024	0.10992	0.00264	2.46%	0.10715	0.11144	0.10247	59,600,960.00
Mar 23 2024	0.10728	-0.00507	-4.51%	0.11239	0.11429	0.106	67,841,508.00
Mar 22 2024	0.11235	-0.00547	-4.64%	0.11812	0.12369	0.1059	87,737,885.00
Mar 21 2024	0.11782	-0.00475	-3.88%	0.12204	0.12765	0.11303	115,325,271.00
Mar 20 2024	0.12257	0.00502	4.27%	0.11603	0.13061	0.10888	123,101,098.00
Mar 19 2024	0.11755	0.00644	5.80%	0.11131	0.1283	0.100	153,440,701.00
Mar 18 2024	0.11111	-0.01459	-11.61%	0.13023	0.13956	0.11055	247,334,572.00
Mar 17 2024	0.1257	0.0272	27.61%	0.10079	0.13757	0.09407	189,809,952.00
Mar 16 2024	0.0985	-0.01627	-14.18%	0.11449	0.12116	0.0963	115,910,092.00
Mar 15 2024	0.11477	-0.00943	-7.59%	0.1256	0.13025	0.10277	258,587,996.00
Mar 14 2024	0.1242	-0.01105	-8.17%	0.1381	0.14971	0.1165	158,924,475.00
Mar 13 2024	0.13525	0.01865	15.99%	0.11006	0.14999	0.10893	620,009,002.00
Mar 12 2024	0.1166	0.01977	20.42%	0.09408	0.1332	0.09372	693,927,997.00
Mar 11 2024	0.09683	0.01568	19.32%	0.08158	0.103	0.07866	170,462,330.00
Mar 10 2024	0.08115	-0.00275	-3.28%	0.08388	0.087	0.07893	48,448,468.00
Mar 09 2024	0.0839	0.00775	10.18%	0.07607	0.089	0.07527	107,231,449.00
Mar 08 2024	0.07615	0.00102	1.36%	0.07503	0.080	0.07014	51,260,194.00
Mar 07 2024	0.07513	0.00342	4.77%	0.07184	0.07638	0.07027	41,382,234.00
Mar 06 2024	0.07171	0.00448	6.66%	0.06693	0.0722	0.06278	69,631,311.00
Mar 05 2024	0.06723	-0.0081	-10.75%	0.07432	0.07846	0.06366	71,652,919.00
Mar 04 2024	0.07533	-0.00054	-0.71%	0.07586	0.08371	0.07386	69,715,149.00
Mar 03 2024	0.07587	0.00198	2.68%	0.07373	0.079	0.06743	62,091,755.00
Mar 02 2024	0.07389	0.00307	4.33%	0.07139	0.07444	0.06922	47,713,212.00
Mar 01 2024	0.07082	0.00695	10.88%	0.06325	0.07093	0.06153	70,590,648.00
Feb 29 2024	0.06387	-0.00002	-0.03%	0.06385	0.06958	0.062	99,353,107.00
Feb 28 2024	0.06389	0.00265	4.33%	0.06125	0.064	0.05843	70,345,459.00
Feb 27 2024	0.06124	0.0002	0.33%	0.06115	0.06466	0.05815	57,282,106.00
Feb 26 2024	0.06104	0.00006	0.10%	0.06101	0.06201	0.05818	34,316,039.00
Feb 25 2024	0.06098	-0.00146	-2.34%	0.06237	0.06424	0.060	35,423,526.00
Feb 24 2024	0.06244	0.00368	6.26%	0.05874	0.0625	0.05834	35,638,298.00
Feb 23 2024	0.05876	-0.00082	-1.38%	0.05953	0.06213	0.05782	38,345,375.00
Feb 22 2024	0.05958	0.001912	3.32%	0.05751	0.0627	0.05564	65,900,407.00
Feb 21 2024	0.057668	-0.001382	-2.34%	0.05899	0.06055	0.0555	33,537,786.00
Feb 20 2024	0.05905	-0.00035	-0.59%	0.05961	0.06316	0.05571	65,690,167.00

CRSP US Mid Cap Value

Global Dining (CE)

Ish Wld Esg U-a

VanEck Intermediate Muni...

Albion Resources

FTSE 350 Ex Investment C...

Gamelancer Media

Gold Road Resources (PK)

NLBNPIT20VX9 20240920 5

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions