Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CLVUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.0724 | 0.0028 | 4.02% | 0.0696 | 0.0738 | 0.068 | 2,743,748.00 |
| May 08 2024 | 0.0696 | -0.0007 | -1.00% | 0.0705 | 0.0715 | 0.0682 | 3,485,564.00 |
| May 07 2024 | 0.0703 | -0.0015 | -2.09% | 0.0718 | 0.0738 | 0.0703 | 2,364,340.00 |
| May 06 2024 | 0.0718 | -0.003 | -4.01% | 0.0748 | 0.0764 | 0.0716 | 2,791,386.00 |
| May 05 2024 | 0.0748 | -0.0019 | -2.48% | 0.0766 | 0.0769 | 0.0742 | 2,498,209.00 |
| May 04 2024 | 0.0767 | 0.0009 | 1.19% | 0.0759 | 0.0795 | 0.0738 | 3,364,451.00 |
| May 03 2024 | 0.0758 | 0.0049 | 6.91% | 0.0713 | 0.0771 | 0.0707 | 3,752,081.00 |
| May 02 2024 | 0.0709 | 0.0013 | 1.87% | 0.0694 | 0.0722 | 0.0668 | 2,839,336.00 |
| May 01 2024 | 0.0696 | 0.0008 | 1.16% | 0.0688 | 0.0705 | 0.0638 | 7,786,845.00 |
| Apr 30 2024 | 0.0688 | -0.0078 | -10.18% | 0.0766 | 0.0777 | 0.0658 | 5,867,228.00 |
| Apr 29 2024 | 0.0766 | -0.0007 | -0.91% | 0.0777 | 0.079 | 0.0735 | 4,606,653.00 |
| Apr 28 2024 | 0.0773 | -0.0023 | -2.89% | 0.0794 | 0.0819 | 0.0769 | 2,487,640.00 |
| Apr 27 2024 | 0.0796 | 0.0008 | 1.02% | 0.0787 | 0.0809 | 0.0757 | 3,528,009.00 |
| Apr 26 2024 | 0.0788 | -0.0038 | -4.60% | 0.0826 | 0.0835 | 0.0785 | 4,173,023.00 |
| Apr 25 2024 | 0.0826 | 0.0004 | 0.49% | 0.0824 | 0.0842 | 0.0794 | 3,391,690.00 |
| Apr 24 2024 | 0.0822 | -0.0069 | -7.74% | 0.0887 | 0.0939 | 0.0815 | 6,675,534.00 |
| Apr 23 2024 | 0.0891 | 0.0008 | 0.91% | 0.0878 | 0.091 | 0.0855 | 3,991,595.00 |
| Apr 22 2024 | 0.0883 | 0.0047 | 5.62% | 0.0834 | 0.0898 | 0.0823 | 4,449,611.00 |
| Apr 21 2024 | 0.0836 | -0.0031 | -3.58% | 0.0866 | 0.089 | 0.0829 | 4,291,104.00 |
| Apr 20 2024 | 0.0867 | 0.009 | 11.58% | 0.0774 | 0.0872 | 0.0771 | 4,047,447.00 |
| Apr 19 2024 | 0.0777 | 0.0019 | 2.51% | 0.0756 | 0.0824 | 0.070 | 6,526,826.00 |
| Apr 18 2024 | 0.0758 | 0.003 | 4.12% | 0.0732 | 0.0767 | 0.0713 | 4,248,376.00 |
| Apr 17 2024 | 0.0728 | -0.0034 | -4.46% | 0.0765 | 0.0773 | 0.0698 | 7,330,419.00 |
| Apr 16 2024 | 0.0762 | 0.0046 | 6.42% | 0.0716 | 0.0771 | 0.0687 | 8,926,665.00 |
| Apr 15 2024 | 0.0716 | -0.0058 | -7.49% | 0.0773 | 0.0831 | 0.0697 | 6,316,875.00 |
| Apr 14 2024 | 0.0774 | 0.0049 | 6.76% | 0.0726 | 0.0793 | 0.069 | 7,246,144.00 |
| Apr 13 2024 | 0.0725 | -0.0157 | -17.80% | 0.0878 | 0.0878 | 0.065 | 13,396,575.00 |
| Apr 12 2024 | 0.0882 | -0.0137 | -13.44% | 0.1021 | 0.1047 | 0.0844 | 13,055,051.00 |
| Apr 11 2024 | 0.1019 | -0.0037 | -3.50% | 0.1056 | 0.1076 | 0.1013 | 4,256,832.00 |
| Apr 10 2024 | 0.1056 | 0.0025 | 2.42% | 0.1033 | 0.1058 | 0.0996 | 6,844,643.00 |
| Apr 09 2024 | 0.1031 | -0.0083 | -7.45% | 0.1113 | 0.1118 | 0.1024 | 3,684,611.00 |
| Apr 08 2024 | 0.1114 | 0.0042 | 3.92% | 0.1078 | 0.1138 | 0.107 | 8,816,732.00 |
| Apr 07 2024 | 0.1072 | 0.0003 | 0.28% | 0.107 | 0.1119 | 0.1058 | 6,343,861.00 |
| Apr 06 2024 | 0.1069 | 0.0041 | 3.99% | 0.1028 | 0.1083 | 0.1027 | 5,456,607.00 |
| Apr 05 2024 | 0.1028 | -0.004 | -3.75% | 0.1067 | 0.1149 | 0.1016 | 5,722,069.00 |
| Apr 04 2024 | 0.1068 | 0.0044 | 4.30% | 0.1025 | 0.1127 | 0.1004 | 6,186,041.00 |
| Apr 03 2024 | 0.1024 | -0.004 | -3.76% | 0.1072 | 0.1118 | 0.1019 | 7,451,034.00 |
| Apr 02 2024 | 0.1064 | -0.0109 | -9.29% | 0.1174 | 0.1174 | 0.1035 | 9,079,530.00 |
| Apr 01 2024 | 0.1173 | -0.0096 | -7.57% | 0.1267 | 0.1271 | 0.1155 | 8,265,225.00 |
| Mar 31 2024 | 0.1269 | 0.0016 | 1.28% | 0.1248 | 0.1318 | 0.1216 | 9,153,929.00 |
| Mar 30 2024 | 0.1253 | -0.0004 | -0.32% | 0.1253 | 0.1369 | 0.1225 | 9,970,260.00 |
| Mar 29 2024 | 0.1257 | -0.0102 | -7.51% | 0.1365 | 0.1411 | 0.1238 | 26,052,582.00 |
| Mar 28 2024 | 0.1359 | -0.0074 | -5.16% | 0.1399 | 0.1731 | 0.130 | 76,056,336.00 |
| Mar 27 2024 | 0.1433 | 0.0285 | 24.83% | 0.1147 | 0.1482 | 0.1141 | 46,193,230.00 |
| Mar 26 2024 | 0.1148 | -0.0053 | -4.41% | 0.1203 | 0.1242 | 0.1129 | 12,273,485.00 |
| Mar 25 2024 | 0.1201 | 0.0101 | 9.18% | 0.1092 | 0.130 | 0.1091 | 19,883,778.00 |
| Mar 24 2024 | 0.110 | 0.0029 | 2.71% | 0.1078 | 0.1113 | 0.1034 | 11,173,511.00 |
| Mar 23 2024 | 0.1071 | -0.0052 | -4.63% | 0.1118 | 0.1141 | 0.1053 | 14,935,377.00 |
| Mar 22 2024 | 0.1123 | -0.0059 | -4.99% | 0.1176 | 0.1228 | 0.1062 | 14,219,072.00 |
| Mar 21 2024 | 0.1182 | -0.0038 | -3.11% | 0.1219 | 0.1266 | 0.1133 | 19,484,997.00 |
| Mar 20 2024 | 0.122 | 0.0078 | 6.83% | 0.1161 | 0.1289 | 0.1091 | 28,803,709.00 |
| Mar 19 2024 | 0.1142 | 0.0025 | 2.24% | 0.1114 | 0.1282 | 0.1001 | 53,344,311.00 |
| Mar 18 2024 | 0.1117 | -0.0175 | -13.54% | 0.1299 | 0.140 | 0.1106 | 57,698,968.00 |
| Mar 17 2024 | 0.1292 | 0.0303 | 30.64% | 0.1009 | 0.1372 | 0.0969 | 43,895,976.00 |
| Mar 16 2024 | 0.0989 | -0.0155 | -13.55% | 0.1144 | 0.121 | 0.0961 | 17,830,123.00 |
| Mar 15 2024 | 0.1144 | -0.0091 | -7.37% | 0.1253 | 0.1283 | 0.1044 | 25,430,072.00 |
| Mar 14 2024 | 0.1235 | -0.0146 | -10.57% | 0.1385 | 0.150 | 0.1165 | 54,504,229.00 |
| Mar 13 2024 | 0.1381 | 0.0246 | 21.67% | 0.1122 | 0.150 | 0.1088 | 148,222,885.00 |
| Mar 12 2024 | 0.1135 | 0.0167 | 17.25% | 0.095 | 0.1333 | 0.094 | 150,015,447.00 |
| Mar 11 2024 | 0.0968 | 0.0155 | 19.07% | 0.0813 | 0.1074 | 0.0789 | 24,215,601.00 |
| Mar 10 2024 | 0.0813 | -0.003 | -3.56% | 0.0841 | 0.0869 | 0.0793 | 12,419,303.00 |
| Mar 09 2024 | 0.0843 | 0.008 | 10.48% | 0.0764 | 0.090 | 0.0755 | 24,387,423.00 |
| Mar 08 2024 | 0.0763 | 0.0009 | 1.19% | 0.0755 | 0.081 | 0.0709 | 14,256,499.00 |
| Mar 07 2024 | 0.0754 | 0.0035 | 4.87% | 0.072 | 0.0766 | 0.0701 | 9,844,066.00 |
| Mar 06 2024 | 0.0719 | 0.0049 | 7.31% | 0.0672 | 0.073 | 0.0632 | 16,952,681.00 |
| Mar 05 2024 | 0.067 | -0.0073 | -9.83% | 0.0744 | 0.084 | 0.0645 | 14,308,491.00 |
| Mar 04 2024 | 0.0743 | -0.0016 | -2.11% | 0.0758 | 0.084 | 0.0738 | 11,286,134.00 |
| Mar 03 2024 | 0.0759 | 0.0022 | 2.99% | 0.0738 | 0.0791 | 0.0679 | 8,481,592.00 |
| Mar 02 2024 | 0.0737 | 0.0026 | 3.66% | 0.0717 | 0.0746 | 0.069 | 11,977,031.00 |
| Mar 01 2024 | 0.0711 | 0.0076 | 11.97% | 0.0635 | 0.0715 | 0.0633 | 7,950,896.00 |
| Feb 29 2024 | 0.0635 | -0.0006 | -0.94% | 0.0638 | 0.069 | 0.0626 | 14,861,219.00 |
| Feb 28 2024 | 0.0641 | 0.0029 | 4.74% | 0.0611 | 0.0642 | 0.0586 | 9,934,853.00 |
| Feb 27 2024 | 0.0612 | 0.0001 | 0.16% | 0.0612 | 0.0644 | 0.0582 | 9,644,069.00 |
| Feb 26 2024 | 0.0611 | 0.00 | 0.00% | 0.061 | 0.0619 | 0.0584 | 6,102,706.00 |
| Feb 25 2024 | 0.0611 | -0.0012 | -1.93% | 0.0623 | 0.0648 | 0.0604 | 6,288,847.00 |
| Feb 24 2024 | 0.0623 | 0.0036 | 6.13% | 0.0586 | 0.063 | 0.0584 | 4,856,215.00 |
| Feb 23 2024 | 0.0587 | -0.0008 | -1.34% | 0.0596 | 0.063 | 0.0579 | 5,458,269.00 |
| Feb 22 2024 | 0.0595 | 0.002 | 3.48% | 0.0576 | 0.063 | 0.0558 | 10,410,645.00 |
| Feb 21 2024 | 0.0575 | -0.0016 | -2.71% | 0.0591 | 0.0603 | 0.0555 | 5,019,324.00 |
| Feb 20 2024 | 0.0591 | -0.0003 | -0.51% | 0.0594 | 0.0629 | 0.0561 | 8,184,659.00 |
| Feb 19 2024 | 0.0594 | -0.0001 | -0.17% | 0.0595 | 0.0607 | 0.0581 | 3,130,932.00 |
| Feb 18 2024 | 0.0595 | 0.0017 | 2.94% | 0.0577 | 0.0628 | 0.0572 | 7,273,500.00 |
| Feb 17 2024 | 0.0578 | -0.0003 | -0.52% | 0.0581 | 0.0584 | 0.0543 | 3,941,625.00 |
| Feb 16 2024 | 0.0581 | 0.0009 | 1.57% | 0.0571 | 0.0588 | 0.056 | 2,903,628.00 |
| Feb 15 2024 | 0.0572 | 0.0024 | 4.38% | 0.0547 | 0.0592 | 0.0547 | 8,593,192.00 |
| Feb 14 2024 | 0.0548 | 0.0017 | 3.20% | 0.053 | 0.0558 | 0.0522 | 6,016,271.00 |
| Feb 13 2024 | 0.0531 | 0.0015 | 2.91% | 0.0517 | 0.0548 | 0.0512 | 3,514,662.00 |
| Feb 12 2024 | 0.0516 | 0.0008 | 1.57% | 0.0511 | 0.0522 | 0.0497 | 2,212,688.00 |
| Feb 11 2024 | 0.0508 | -0.0012 | -2.31% | 0.052 | 0.0542 | 0.0504 | 3,167,276.00 |
| Feb 10 2024 | 0.052 | -0.0007 | -1.33% | 0.0525 | 0.0562 | 0.0502 | 9,712,982.00 |
