CLVUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.06688 | -0.00251 | -3.62% | 0.06987 | 0.06998 | 0.066 | 537,715.00 |
May 15 2024 | 0.06939 | 0.0043 | 6.61% | 0.06537 | 0.06985 | 0.06517 | 479,742.00 |
May 14 2024 | 0.06509 | -0.00327 | -4.78% | 0.06876 | 0.06907 | 0.06501 | 529,654.00 |
May 13 2024 | 0.06836 | -0.00171 | -2.44% | 0.07044 | 0.07057 | 0.06702 | 524,838.00 |
May 12 2024 | 0.07007 | 0.0004 | 0.57% | 0.06971 | 0.0751 | 0.06824 | 554,547.00 |
May 11 2024 | 0.06967 | 0.00092 | 1.34% | 0.06874 | 0.07094 | 0.06848 | 599,515.00 |
May 10 2024 | 0.06875 | -0.00321 | -4.46% | 0.07289 | 0.07405 | 0.0675 | 605,357.00 |
May 09 2024 | 0.07196 | 0.00137 | 1.94% | 0.06964 | 0.07353 | 0.068 | 1,824,461.00 |
May 08 2024 | 0.07059 | 0.00 | 0.00% | 0.07059 | 0.07059 | 0.07059 | 0.00 |
May 07 2024 | 0.07059 | -0.00103 | -1.44% | 0.0716 | 0.07372 | 0.07029 | 480,590.00 |
May 06 2024 | 0.07162 | -0.00325 | -4.34% | 0.07475 | 0.07629 | 0.07162 | 818,661.00 |
May 05 2024 | 0.07487 | -0.00186 | -2.42% | 0.0765 | 0.07678 | 0.07347 | 1,242,039.00 |
May 04 2024 | 0.07673 | 0.00096 | 1.27% | 0.07583 | 0.07951 | 0.07387 | 1,606,054.00 |
May 03 2024 | 0.07577 | 0.00441 | 6.18% | 0.071 | 0.0769 | 0.07066 | 1,659,411.00 |
May 02 2024 | 0.07136 | 0.00206 | 2.97% | 0.06932 | 0.07214 | 0.067 | 620,904.00 |
May 01 2024 | 0.0693 | 0.00052 | 0.76% | 0.06904 | 0.07031 | 0.06381 | 1,429,021.00 |
Apr 30 2024 | 0.06878 | -0.00769 | -10.06% | 0.07613 | 0.07767 | 0.06579 | 1,158,612.00 |
Apr 29 2024 | 0.07647 | -0.00126 | -1.62% | 0.07781 | 0.07781 | 0.07367 | 943,731.00 |
Apr 28 2024 | 0.07773 | -0.00196 | -2.46% | 0.07969 | 0.08191 | 0.07748 | 641,382.00 |
Apr 27 2024 | 0.07969 | 0.00077 | 0.98% | 0.079 | 0.07992 | 0.07593 | 1,117,315.00 |
Apr 26 2024 | 0.07892 | -0.00408 | -4.92% | 0.08274 | 0.08347 | 0.07822 | 788,890.00 |
Apr 25 2024 | 0.083 | -0.00617 | -6.92% | 0.08258 | 0.084 | 0.07945 | 1,567,780.00 |
Apr 24 2024 | 0.08917 | 0.00 | 0.00% | 0.08917 | 0.08917 | 0.08917 | 0.00 |
Apr 23 2024 | 0.08917 | 0.0013 | 1.48% | 0.08817 | 0.09047 | 0.08558 | 654,333.00 |
Apr 22 2024 | 0.08787 | 0.00419 | 5.01% | 0.08341 | 0.09061 | 0.08249 | 1,314,762.00 |
Apr 21 2024 | 0.08368 | -0.00253 | -2.93% | 0.08626 | 0.0877 | 0.0831 | 1,086,697.00 |
Apr 20 2024 | 0.08621 | 0.00836 | 10.74% | 0.07789 | 0.08696 | 0.07724 | 1,292,991.00 |
Apr 19 2024 | 0.07785 | 0.0021 | 2.77% | 0.07553 | 0.0814 | 0.06978 | 2,431,112.00 |
Apr 18 2024 | 0.07575 | 0.0026 | 3.55% | 0.07323 | 0.07647 | 0.07137 | 1,091,852.00 |
Apr 17 2024 | 0.07315 | -0.00347 | -4.53% | 0.07567 | 0.07686 | 0.06974 | 2,312,916.00 |
Apr 16 2024 | 0.07662 | 0.00493 | 6.88% | 0.07172 | 0.07684 | 0.06866 | 1,904,596.00 |
Apr 15 2024 | 0.07169 | -0.00589 | -7.59% | 0.07679 | 0.08237 | 0.06976 | 1,788,345.00 |
Apr 14 2024 | 0.07758 | 0.00501 | 6.90% | 0.07251 | 0.07916 | 0.06897 | 4,639,348.00 |
Apr 13 2024 | 0.07257 | -0.0154 | -17.51% | 0.08753 | 0.08754 | 0.06451 | 5,057,963.00 |
Apr 12 2024 | 0.08797 | -0.01394 | -13.68% | 0.10203 | 0.10458 | 0.08406 | 4,083,332.00 |
Apr 11 2024 | 0.10191 | -0.00359 | -3.40% | 0.10549 | 0.10685 | 0.10124 | 1,738,325.00 |
Apr 10 2024 | 0.1055 | 0.00219 | 2.12% | 0.10331 | 0.1055 | 0.09975 | 2,251,364.00 |
Apr 09 2024 | 0.10331 | -0.00775 | -6.98% | 0.11153 | 0.11167 | 0.10257 | 1,826,385.00 |
Apr 08 2024 | 0.11106 | 0.00374 | 3.48% | 0.10727 | 0.11386 | 0.10703 | 2,111,820.00 |
Apr 07 2024 | 0.10732 | 0.00052 | 0.49% | 0.10675 | 0.10995 | 0.10596 | 2,354,586.00 |
Apr 06 2024 | 0.1068 | 0.00385 | 3.74% | 0.10273 | 0.1082 | 0.10267 | 1,919,910.00 |
Apr 05 2024 | 0.10295 | -0.00372 | -3.49% | 0.10623 | 0.10706 | 0.10181 | 1,848,949.00 |
Apr 04 2024 | 0.10667 | 0.00423 | 4.13% | 0.10238 | 0.11273 | 0.10037 | 2,602,324.00 |
Apr 03 2024 | 0.10244 | -0.004 | -3.76% | 0.10679 | 0.11235 | 0.10214 | 4,627,026.00 |
Apr 02 2024 | 0.10644 | -0.0109 | -9.29% | 0.117 | 0.11734 | 0.1035 | 5,304,617.00 |
Apr 01 2024 | 0.11734 | -0.00937 | -7.39% | 0.12659 | 0.1269 | 0.11531 | 3,543,117.00 |
Mar 31 2024 | 0.12671 | 0.00154 | 1.23% | 0.12495 | 0.13256 | 0.1215 | 5,145,707.00 |
Mar 30 2024 | 0.12517 | -0.00082 | -0.65% | 0.12555 | 0.13298 | 0.12228 | 4,368,125.00 |
Mar 29 2024 | 0.12599 | -0.01006 | -7.39% | 0.13644 | 0.1394 | 0.1241 | 6,657,244.00 |
Mar 28 2024 | 0.13605 | -0.00604 | -4.25% | 0.13977 | 0.17377 | 0.12752 | 28,575,144.00 |
Mar 27 2024 | 0.14209 | 0.02712 | 23.59% | 0.11498 | 0.1456 | 0.11277 | 15,192,070.00 |
Mar 26 2024 | 0.11497 | -0.00467 | -3.90% | 0.12002 | 0.12409 | 0.11326 | 4,590,975.00 |
Mar 25 2024 | 0.11964 | 0.00993 | 9.05% | 0.10918 | 0.12799 | 0.10899 | 5,168,347.00 |
Mar 24 2024 | 0.10971 | 0.00271 | 2.53% | 0.1077 | 0.11135 | 0.10247 | 5,525,024.00 |
Mar 23 2024 | 0.107 | -0.0051 | -4.55% | 0.112 | 0.11647 | 0.106 | 4,876,690.00 |
Mar 22 2024 | 0.1121 | -0.00602 | -5.10% | 0.11771 | 0.12287 | 0.10657 | 4,409,280.00 |
Mar 21 2024 | 0.11812 | -0.00472 | -3.84% | 0.12115 | 0.1265 | 0.11315 | 4,221,243.00 |
Mar 20 2024 | 0.12284 | 0.00841 | 7.35% | 0.11592 | 0.12944 | 0.10994 | 8,226,451.00 |
Mar 19 2024 | 0.11443 | 0.00255 | 2.28% | 0.11144 | 0.12925 | 0.10003 | 9,619,577.00 |
Mar 18 2024 | 0.11188 | -0.01681 | -13.06% | 0.13039 | 0.13932 | 0.1105 | 15,724,379.00 |
Mar 17 2024 | 0.12869 | 0.02967 | 29.96% | 0.10083 | 0.1399 | 0.09407 | 9,987,990.00 |
Mar 16 2024 | 0.09902 | -0.01563 | -13.63% | 0.11464 | 0.12058 | 0.09621 | 8,480,693.00 |
Mar 15 2024 | 0.11465 | -0.02303 | -16.73% | 0.1256 | 0.13025 | 0.10277 | 8,547,005.00 |
Mar 14 2024 | 0.13768 | 0.00 | 0.00% | 0.13768 | 0.13768 | 0.13768 | 0.00 |
Mar 13 2024 | 0.13768 | 0.02524 | 22.45% | 0.11194 | 0.167 | 0.10853 | 48,311,821.00 |
Mar 12 2024 | 0.11244 | 0.01604 | 16.64% | 0.095 | 0.1329 | 0.09372 | 31,441,429.00 |
Mar 11 2024 | 0.0964 | 0.01477 | 18.09% | 0.08149 | 0.10373 | 0.07902 | 3,893,304.00 |
Mar 10 2024 | 0.08163 | 0.00553 | 7.27% | 0.08402 | 0.087 | 0.07893 | 2,562,820.00 |
Mar 09 2024 | 0.0761 | 0.00 | 0.00% | 0.0761 | 0.0761 | 0.0761 | 0.00 |
Mar 08 2024 | 0.0761 | 0.00057 | 0.75% | 0.07597 | 0.080 | 0.07014 | 3,592,371.00 |
Mar 07 2024 | 0.07553 | 0.00368 | 5.12% | 0.07177 | 0.07655 | 0.07059 | 1,601,906.00 |
Mar 06 2024 | 0.07185 | 0.0045 | 6.68% | 0.06659 | 0.07318 | 0.06327 | 2,274,965.00 |
Mar 05 2024 | 0.06735 | -0.00665 | -8.99% | 0.07424 | 0.07817 | 0.06359 | 4,363,447.00 |
Mar 04 2024 | 0.074 | -0.00172 | -2.27% | 0.07564 | 0.08371 | 0.074 | 4,250,568.00 |
Mar 03 2024 | 0.07572 | 0.00203 | 2.75% | 0.07352 | 0.079 | 0.06743 | 2,587,071.00 |
Mar 02 2024 | 0.07369 | 0.00291 | 4.11% | 0.07153 | 0.07425 | 0.06947 | 1,923,650.00 |
Mar 01 2024 | 0.07078 | 0.00684 | 10.70% | 0.06327 | 0.07141 | 0.06291 | 1,855,480.00 |
Feb 29 2024 | 0.06394 | -0.00006 | -0.09% | 0.06315 | 0.070 | 0.06266 | 4,466,773.00 |
Feb 28 2024 | 0.064 | 0.003 | 4.92% | 0.06089 | 0.064 | 0.0582 | 5,376,311.00 |
Feb 27 2024 | 0.061 | -0.00041 | -0.67% | 0.06114 | 0.06466 | 0.05848 | 2,923,011.00 |
Feb 26 2024 | 0.06141 | 0.0004 | 0.66% | 0.06075 | 0.06242 | 0.05858 | 1,055,566.00 |
Feb 25 2024 | 0.06101 | -0.00128 | -2.05% | 0.06223 | 0.06424 | 0.06046 | 1,309,596.00 |
Feb 24 2024 | 0.06229 | 0.00369 | 6.30% | 0.05857 | 0.06243 | 0.05847 | 1,434,321.00 |
Feb 23 2024 | 0.0586 | -0.00084 | -1.41% | 0.05945 | 0.06202 | 0.05801 | 1,019,695.00 |
Feb 22 2024 | 0.05944 | 0.00195 | 3.39% | 0.05756 | 0.06303 | 0.05569 | 1,902,514.00 |
Feb 21 2024 | 0.05749 | -0.00147 | -2.49% | 0.05859 | 0.06055 | 0.05547 | 2,075,627.00 |
Feb 20 2024 | 0.05896 | -0.00068 | -1.14% | 0.05949 | 0.06277 | 0.05563 | 2,417,313.00 |
Feb 19 2024 | 0.05964 | -0.00012 | -0.20% | 0.05966 | 0.06131 | 0.0583 | 1,385,995.00 |
Feb 18 2024 | 0.05976 | 0.00216 | 3.75% | 0.05748 | 0.06274 | 0.05724 | 2,290,544.00 |
Feb 17 2024 | 0.0576 | -0.00047 | -0.81% | 0.05807 | 0.0582 | 0.05432 | 1,107,500.00 |