Register to chat with like-minded investors on our interactive forums.
CLVBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00000102 | 0.00000001 | 0.99% | 0.00000101 | 0.00000104 | 0.00000099 | 719,851.00 |
| May 20 2024 | 0.00000101 | 0.00000001 | 1.00% | 0.00000099 | 0.00000103 | 0.00000098 | 611,218.00 |
| May 19 2024 | 0.00000100 | -0.00000004 | -3.85% | 0.00000104 | 0.00000104 | 0.00000098 | 547,256.00 |
| May 18 2024 | 0.00000104 | -0.00000001 | -0.95% | 0.00000105 | 0.00000106 | 0.00000102 | 611,473.00 |
| May 17 2024 | 0.00000105 | 0.00000002 | 1.94% | 0.00000103 | 0.00000111 | 0.00000101 | 395,693.00 |
| May 16 2024 | 0.00000103 | -0.00000002 | -1.90% | 0.00000105 | 0.00000106 | 0.00000100 | 615,923.00 |
| May 15 2024 | 0.00000105 | -0.00000001 | -0.94% | 0.00000106 | 0.00000108 | 0.00000103 | 1,358,158.00 |
| May 14 2024 | 0.00000106 | -0.00000003 | -2.75% | 0.00000108 | 0.00000111 | 0.00000105 | 518,811.00 |
| May 13 2024 | 0.00000109 | -0.00000005 | -4.39% | 0.00000115 | 0.00000115 | 0.00000108 | 697,808.00 |
| May 12 2024 | 0.00000114 | 0.00000000 | 0.00% | 0.00000116 | 0.00000123 | 0.00000112 | 3,501,628.00 |
| May 11 2024 | 0.00000114 | 0.00000001 | 0.88% | 0.00000113 | 0.00000116 | 0.00000112 | 292,720.00 |
| May 10 2024 | 0.00000113 | -0.00000001 | -0.88% | 0.00000115 | 0.00000118 | 0.00000111 | 347,051.00 |
| May 09 2024 | 0.00000114 | 0.00000000 | 0.00% | 0.00000114 | 0.00000117 | 0.00000110 | 829,779.00 |
| May 08 2024 | 0.00000114 | 0.00000000 | 0.00% | 0.00000114 | 0.00000115 | 0.00000109 | 702,952.00 |
| May 07 2024 | 0.00000114 | 0.00000002 | 1.79% | 0.00000112 | 0.00000116 | 0.00000111 | 129,996.00 |
| May 06 2024 | 0.00000112 | -0.00000006 | -5.08% | 0.00000118 | 0.00000118 | 0.00000112 | 473,144.00 |
| May 05 2024 | 0.00000118 | -0.00000002 | -1.67% | 0.00000120 | 0.00000121 | 0.00000117 | 550,256.00 |
| May 04 2024 | 0.00000120 | -0.00000001 | -0.83% | 0.00000121 | 0.00000124 | 0.00000116 | 519,695.00 |
| May 03 2024 | 0.00000121 | 0.00000000 | 0.00% | 0.00000121 | 0.00000125 | 0.00000119 | 560,667.00 |
| May 02 2024 | 0.00000121 | 0.00000002 | 1.68% | 0.00000119 | 0.00000122 | 0.00000116 | 295,637.00 |
| May 01 2024 | 0.00000119 | 0.00000005 | 4.39% | 0.00000114 | 0.00000121 | 0.00000111 | 291,002.00 |
| Apr 30 2024 | 0.00000114 | -0.00000006 | -5.00% | 0.00000120 | 0.00000121 | 0.00000109 | 969,837.00 |
| Apr 29 2024 | 0.00000120 | -0.00000003 | -2.44% | 0.00000122 | 0.00000123 | 0.00000118 | 892,268.00 |
| Apr 28 2024 | 0.00000123 | -0.00000002 | -1.60% | 0.00000125 | 0.00000129 | 0.00000122 | 349,588.00 |
| Apr 27 2024 | 0.00000125 | 0.00000001 | 0.81% | 0.00000124 | 0.00000127 | 0.00000121 | 975,594.00 |
| Apr 26 2024 | 0.00000124 | -0.00000004 | -3.13% | 0.00000128 | 0.00000130 | 0.00000123 | 293,064.00 |
| Apr 25 2024 | 0.00000128 | 0.00000000 | 0.00% | 0.00000128 | 0.00000131 | 0.00000125 | 482,496.00 |
| Apr 24 2024 | 0.00000128 | -0.00000007 | -5.19% | 0.00000135 | 0.00000139 | 0.00000127 | 423,435.00 |
| Apr 23 2024 | 0.00000135 | 0.00000003 | 2.27% | 0.00000132 | 0.00000136 | 0.00000129 | 431,959.00 |
| Apr 22 2024 | 0.00000132 | 0.00000002 | 1.54% | 0.00000128 | 0.00000136 | 0.00000127 | 524,519.00 |
| Apr 21 2024 | 0.00000130 | -0.00000003 | -2.26% | 0.00000132 | 0.00000135 | 0.00000128 | 593,980.00 |
| Apr 20 2024 | 0.00000133 | 0.00000011 | 9.02% | 0.00000123 | 0.00000135 | 0.00000121 | 431,454.00 |
| Apr 19 2024 | 0.00000122 | 0.00000002 | 1.67% | 0.00000120 | 0.00000127 | 0.00000116 | 1,042,922.00 |
| Apr 18 2024 | 0.00000120 | 0.00000002 | 1.69% | 0.00000119 | 0.00000121 | 0.00000116 | 655,481.00 |
| Apr 17 2024 | 0.00000118 | -0.00000002 | -1.67% | 0.00000120 | 0.00000123 | 0.00000114 | 725,106.00 |
| Apr 16 2024 | 0.00000120 | 0.00000007 | 6.19% | 0.00000112 | 0.00000121 | 0.00000110 | 502,675.00 |
| Apr 15 2024 | 0.00000113 | -0.00000006 | -5.04% | 0.00000118 | 0.00000125 | 0.00000111 | 2,165,711.00 |
| Apr 14 2024 | 0.00000119 | 0.00000006 | 5.31% | 0.00000113 | 0.00000123 | 0.00000110 | 667,492.00 |
| Apr 13 2024 | 0.00000113 | -0.00000018 | -13.74% | 0.00000131 | 0.00000131 | 0.00000102 | 1,961,728.00 |
| Apr 12 2024 | 0.00000131 | -0.00000014 | -9.66% | 0.00000145 | 0.00000148 | 0.00000126 | 1,613,113.00 |
| Apr 11 2024 | 0.00000145 | -0.00000004 | -2.68% | 0.00000149 | 0.00000151 | 0.00000144 | 290,826.00 |
| Apr 10 2024 | 0.00000149 | 0.00000001 | 0.68% | 0.00000149 | 0.00000152 | 0.00000146 | 608,038.00 |
| Apr 09 2024 | 0.00000148 | -0.00000007 | -4.52% | 0.00000155 | 0.00000157 | 0.00000148 | 307,854.00 |
| Apr 08 2024 | 0.00000155 | 0.00000000 | 0.00% | 0.00000155 | 0.00000160 | 0.00000153 | 570,870.00 |
| Apr 07 2024 | 0.00000155 | -0.00000002 | -1.27% | 0.00000155 | 0.00000159 | 0.00000152 | 477,258.00 |
| Apr 06 2024 | 0.00000157 | 0.00000004 | 2.61% | 0.00000153 | 0.00000157 | 0.00000151 | 358,526.00 |
| Apr 05 2024 | 0.00000153 | -0.00000003 | -1.92% | 0.00000155 | 0.00000157 | 0.00000151 | 502,580.00 |
| Apr 04 2024 | 0.00000156 | -0.00000001 | -0.64% | 0.00000156 | 0.00000163 | 0.00000154 | 395,795.00 |
| Apr 03 2024 | 0.00000157 | -0.00000007 | -4.27% | 0.00000162 | 0.00000168 | 0.00000155 | 1,278,235.00 |
| Apr 02 2024 | 0.00000164 | -0.00000005 | -2.96% | 0.00000168 | 0.00000169 | 0.00000157 | 889,807.00 |
| Apr 01 2024 | 0.00000169 | -0.00000008 | -4.52% | 0.00000178 | 0.00000179 | 0.00000168 | 1,255,440.00 |
| Mar 31 2024 | 0.00000177 | -0.00000002 | -1.12% | 0.00000179 | 0.00000188 | 0.00000173 | 1,558,998.00 |
| Mar 30 2024 | 0.00000179 | -0.00000002 | -1.10% | 0.00000181 | 0.00000191 | 0.00000174 | 1,965,608.00 |
| Mar 29 2024 | 0.00000181 | -0.00000012 | -6.22% | 0.00000192 | 0.00000200 | 0.00000178 | 2,419,870.00 |
| Mar 28 2024 | 0.00000193 | -0.00000010 | -4.93% | 0.00000204 | 0.00000249 | 0.00000185 | 14,537,579.00 |
| Mar 27 2024 | 0.00000203 | 0.00000039 | 23.78% | 0.00000165 | 0.00000213 | 0.00000163 | 8,364,020.00 |
| Mar 26 2024 | 0.00000164 | -0.00000007 | -4.09% | 0.00000171 | 0.00000176 | 0.00000162 | 1,143,973.00 |
| Mar 25 2024 | 0.00000171 | 0.00000008 | 4.91% | 0.00000162 | 0.00000192 | 0.00000162 | 2,540,167.00 |
| Mar 24 2024 | 0.00000163 | -0.00000003 | -1.81% | 0.00000166 | 0.00000169 | 0.00000160 | 1,574,080.00 |
| Mar 23 2024 | 0.00000166 | -0.00000010 | -5.68% | 0.00000176 | 0.00000178 | 0.00000164 | 1,147,304.00 |
| Mar 22 2024 | 0.00000176 | -0.00000005 | -2.76% | 0.00000180 | 0.00000188 | 0.00000169 | 2,230,467.00 |
| Mar 21 2024 | 0.00000181 | 0.00000000 | 0.00% | 0.00000182 | 0.00000194 | 0.00000174 | 2,037,749.00 |
| Mar 20 2024 | 0.00000181 | -0.00000007 | -3.72% | 0.00000187 | 0.00000199 | 0.00000173 | 3,719,038.00 |
| Mar 19 2024 | 0.00000188 | 0.00000023 | 13.94% | 0.00000165 | 0.00000202 | 0.00000153 | 7,378,453.00 |
| Mar 18 2024 | 0.00000165 | -0.00000018 | -9.84% | 0.00000193 | 0.00000206 | 0.00000164 | 8,478,740.00 |
| Mar 17 2024 | 0.00000183 | 0.00000033 | 22.00% | 0.00000151 | 0.00000200 | 0.00000147 | 5,291,030.00 |
| Mar 16 2024 | 0.00000150 | -0.00000015 | -9.09% | 0.00000165 | 0.00000174 | 0.00000146 | 3,426,766.00 |
| Mar 15 2024 | 0.00000165 | -0.00000008 | -4.62% | 0.00000175 | 0.00000179 | 0.00000157 | 8,720,564.00 |
| Mar 14 2024 | 0.00000173 | -0.00000013 | -6.99% | 0.00000188 | 0.00000205 | 0.00000165 | 6,591,290.00 |
| Mar 13 2024 | 0.00000186 | 0.00000025 | 15.53% | 0.00000154 | 0.00000204 | 0.00000153 | 21,112,560.00 |
| Mar 12 2024 | 0.00000161 | 0.00000026 | 19.26% | 0.00000132 | 0.00000187 | 0.00000130 | 32,471,905.00 |
| Mar 11 2024 | 0.00000135 | 0.00000018 | 15.38% | 0.00000118 | 0.00000142 | 0.00000114 | 5,931,336.00 |
| Mar 10 2024 | 0.00000117 | -0.00000005 | -4.10% | 0.00000123 | 0.00000125 | 0.00000114 | 1,282,039.00 |
| Mar 09 2024 | 0.00000122 | 0.00000010 | 8.93% | 0.00000112 | 0.00000131 | 0.00000111 | 4,662,578.00 |
| Mar 08 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000112 | 0.00000115 | 0.00000103 | 2,125,360.00 |
| Mar 07 2024 | 0.00000112 | 0.00000003 | 2.75% | 0.00000109 | 0.00000113 | 0.00000107 | 2,883,146.00 |
| Mar 06 2024 | 0.00000109 | 0.00000004 | 3.81% | 0.00000105 | 0.00000110 | 0.00000100 | 3,325,426.00 |
| Mar 05 2024 | 0.00000105 | -0.00000006 | -5.41% | 0.00000109 | 0.00000118 | 0.00000103 | 3,615,071.00 |
| Mar 04 2024 | 0.00000111 | -0.00000010 | -8.26% | 0.00000120 | 0.00000131 | 0.00000110 | 2,713,466.00 |
| Mar 03 2024 | 0.00000121 | 0.00000002 | 1.68% | 0.00000119 | 0.00000126 | 0.00000110 | 2,127,692.00 |
| Mar 02 2024 | 0.00000119 | 0.00000006 | 5.31% | 0.00000114 | 0.00000120 | 0.00000112 | 858,529.00 |
| Mar 01 2024 | 0.00000113 | 0.00000009 | 8.65% | 0.00000104 | 0.00000113 | 0.00000103 | 2,565,283.00 |
| Feb 29 2024 | 0.00000104 | 0.00000002 | 1.96% | 0.00000102 | 0.00000112 | 0.00000101 | 5,123,753.00 |
| Feb 28 2024 | 0.00000102 | -0.00000006 | -5.56% | 0.00000107 | 0.00000120 | 0.00000096 | 2,681,539.00 |
| Feb 27 2024 | 0.00000108 | -0.00000004 | -3.57% | 0.00000112 | 0.00000114 | 0.00000101 | 3,255,071.00 |
| Feb 26 2024 | 0.00000112 | -0.00000006 | -5.08% | 0.00000119 | 0.00000121 | 0.00000110 | 3,442,443.00 |
| Feb 25 2024 | 0.00000118 | -0.00000003 | -2.48% | 0.00000121 | 0.00000125 | 0.00000117 | 905,629.00 |
| Feb 24 2024 | 0.00000121 | 0.00000006 | 5.22% | 0.00000116 | 0.00000122 | 0.00000115 | 581,189.00 |
| Feb 23 2024 | 0.00000115 | -0.00000001 | -0.86% | 0.00000117 | 0.00000122 | 0.00000114 | 1,424,233.00 |
| Feb 22 2024 | 0.00000116 | 0.00000006 | 5.45% | 0.00000111 | 0.00000122 | 0.00000108 | 2,641,880.00 |
