Register to chat with like-minded investors on our interactive forums.
CLVUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.0508 | 0.0007 | 1.40% | 0.0502 | 0.0513 | 0.0494 | 2,026,641.00 |
| Jul 26 2024 | 0.0501 | 0.0024 | 5.03% | 0.0479 | 0.0505 | 0.0476 | 2,231,205.00 |
| Jul 25 2024 | 0.0477 | 0.0009 | 1.92% | 0.047 | 0.0478 | 0.0451 | 5,037,400.00 |
| Jul 24 2024 | 0.0468 | -0.0023 | -4.68% | 0.049 | 0.0498 | 0.0465 | 3,547,495.00 |
| Jul 23 2024 | 0.0491 | -0.003 | -5.76% | 0.0521 | 0.0529 | 0.0486 | 3,400,831.00 |
| Jul 22 2024 | 0.0521 | -0.0021 | -3.87% | 0.0543 | 0.0544 | 0.0516 | 1,830,075.00 |
| Jul 21 2024 | 0.0542 | 0.0008 | 1.50% | 0.0533 | 0.0544 | 0.0518 | 1,862,227.00 |
| Jul 20 2024 | 0.0534 | -0.001 | -1.84% | 0.0544 | 0.0546 | 0.0527 | 1,957,267.00 |
| Jul 19 2024 | 0.0544 | 0.0022 | 4.21% | 0.052 | 0.0549 | 0.0507 | 2,185,396.00 |
| Jul 18 2024 | 0.0522 | -0.0017 | -3.15% | 0.0541 | 0.0553 | 0.051 | 3,056,665.00 |
| Jul 17 2024 | 0.0539 | 0.0007 | 1.32% | 0.0532 | 0.0556 | 0.0531 | 2,564,094.00 |
| Jul 16 2024 | 0.0532 | -0.0013 | -2.39% | 0.0544 | 0.0545 | 0.0516 | 2,123,104.00 |
| Jul 15 2024 | 0.0545 | 0.0042 | 8.35% | 0.0503 | 0.0549 | 0.0498 | 2,809,082.00 |
| Jul 14 2024 | 0.0503 | 0.0025 | 5.23% | 0.0479 | 0.0507 | 0.0475 | 2,756,245.00 |
| Jul 13 2024 | 0.0478 | -0.0004 | -0.83% | 0.0483 | 0.0486 | 0.0471 | 1,890,484.00 |
| Jul 12 2024 | 0.0482 | 0.0013 | 2.77% | 0.0467 | 0.049 | 0.0458 | 2,357,705.00 |
| Jul 11 2024 | 0.0469 | -0.0005 | -1.05% | 0.0476 | 0.0492 | 0.0467 | 2,938,448.00 |
| Jul 10 2024 | 0.0474 | -0.0007 | -1.46% | 0.0481 | 0.0488 | 0.0469 | 2,273,397.00 |
| Jul 09 2024 | 0.0481 | 0.0015 | 3.22% | 0.047 | 0.0483 | 0.0463 | 1,739,325.00 |
| Jul 08 2024 | 0.0466 | 0.0031 | 7.13% | 0.0436 | 0.0475 | 0.0426 | 3,051,927.00 |
| Jul 07 2024 | 0.0435 | -0.0039 | -8.23% | 0.0473 | 0.0475 | 0.0434 | 2,527,119.00 |
| Jul 06 2024 | 0.0474 | 0.0033 | 7.48% | 0.0442 | 0.0474 | 0.0438 | 1,897,531.00 |
| Jul 05 2024 | 0.0441 | -0.0007 | -1.56% | 0.045 | 0.0451 | 0.0385 | 6,798,419.00 |
| Jul 04 2024 | 0.0448 | -0.0038 | -7.82% | 0.0487 | 0.0489 | 0.0445 | 3,721,413.00 |
| Jul 03 2024 | 0.0486 | -0.0031 | -6.00% | 0.0517 | 0.052 | 0.0479 | 2,189,772.00 |
| Jul 02 2024 | 0.0517 | -0.001 | -1.90% | 0.0525 | 0.053 | 0.0511 | 2,390,348.00 |
| Jul 01 2024 | 0.0527 | 0.00 | 0.00% | 0.0527 | 0.054 | 0.0519 | 1,696,735.00 |
| Jun 30 2024 | 0.0527 | 0.0028 | 5.61% | 0.0499 | 0.0529 | 0.0484 | 3,347,614.00 |
| Jun 29 2024 | 0.0499 | -0.0012 | -2.35% | 0.0512 | 0.0522 | 0.0497 | 2,368,095.00 |
| Jun 28 2024 | 0.0511 | -0.0025 | -4.66% | 0.0536 | 0.0553 | 0.0511 | 2,972,342.00 |
| Jun 27 2024 | 0.0536 | 0.0031 | 6.14% | 0.0505 | 0.0542 | 0.0498 | 2,905,225.00 |
| Jun 26 2024 | 0.0505 | -0.0011 | -2.13% | 0.0518 | 0.0523 | 0.0496 | 1,841,503.00 |
| Jun 25 2024 | 0.0516 | 0.0007 | 1.38% | 0.0506 | 0.0527 | 0.0499 | 2,494,329.00 |
| Jun 24 2024 | 0.0509 | 0.0029 | 6.04% | 0.0481 | 0.051 | 0.0463 | 3,576,355.00 |
| Jun 23 2024 | 0.048 | -0.0029 | -5.70% | 0.0507 | 0.0518 | 0.048 | 1,844,085.00 |
| Jun 22 2024 | 0.0509 | -0.0012 | -2.30% | 0.0523 | 0.0524 | 0.0494 | 2,189,146.00 |
| Jun 21 2024 | 0.0521 | -0.0003 | -0.57% | 0.0523 | 0.0566 | 0.0514 | 6,862,424.00 |
| Jun 20 2024 | 0.0524 | 0.001 | 1.95% | 0.0514 | 0.0552 | 0.0513 | 4,133,520.00 |
| Jun 19 2024 | 0.0514 | -0.0002 | -0.39% | 0.0517 | 0.0543 | 0.051 | 2,730,566.00 |
| Jun 18 2024 | 0.0516 | -0.0031 | -5.67% | 0.0547 | 0.0547 | 0.0485 | 6,115,154.00 |
| Jun 17 2024 | 0.0547 | -0.0045 | -7.60% | 0.0593 | 0.0595 | 0.0531 | 3,650,664.00 |
| Jun 16 2024 | 0.0592 | 0.0004 | 0.68% | 0.0592 | 0.0595 | 0.0571 | 2,809,206.00 |
| Jun 15 2024 | 0.0588 | 0.0008 | 1.38% | 0.0578 | 0.060 | 0.0574 | 1,580,863.00 |
| Jun 14 2024 | 0.058 | 0.0009 | 1.58% | 0.057 | 0.0599 | 0.0556 | 4,076,457.00 |
| Jun 13 2024 | 0.0571 | -0.0026 | -4.36% | 0.0599 | 0.0599 | 0.0567 | 3,760,032.00 |
| Jun 12 2024 | 0.0597 | 0.00 | 0.00% | 0.0598 | 0.0629 | 0.0586 | 3,069,753.00 |
| Jun 11 2024 | 0.0597 | -0.0068 | -10.23% | 0.067 | 0.067 | 0.0582 | 6,732,019.00 |
| Jun 10 2024 | 0.0665 | -0.0019 | -2.78% | 0.0685 | 0.0691 | 0.0655 | 3,568,307.00 |
| Jun 09 2024 | 0.0684 | 0.0013 | 1.94% | 0.0673 | 0.0688 | 0.0664 | 1,340,368.00 |
| Jun 08 2024 | 0.0671 | -0.0035 | -4.96% | 0.0706 | 0.0714 | 0.0662 | 2,292,326.00 |
| Jun 07 2024 | 0.0706 | -0.0068 | -8.79% | 0.0774 | 0.0783 | 0.0687 | 2,989,344.00 |
| Jun 06 2024 | 0.0774 | 0.0017 | 2.25% | 0.0753 | 0.0782 | 0.0736 | 2,311,731.00 |
| Jun 05 2024 | 0.0757 | 0.0019 | 2.57% | 0.0739 | 0.0795 | 0.0739 | 9,650,601.00 |
| Jun 04 2024 | 0.0738 | 0.003 | 4.24% | 0.0706 | 0.074 | 0.0702 | 2,243,698.00 |
| Jun 03 2024 | 0.0708 | 0.0011 | 1.58% | 0.0699 | 0.0737 | 0.0692 | 3,962,732.00 |
| Jun 02 2024 | 0.0697 | 0.0003 | 0.43% | 0.0694 | 0.0708 | 0.0686 | 1,918,484.00 |
| Jun 01 2024 | 0.0694 | -0.0006 | -0.86% | 0.0697 | 0.0703 | 0.0687 | 1,201,478.00 |
| May 31 2024 | 0.070 | 0.0008 | 1.16% | 0.0689 | 0.0711 | 0.0683 | 1,843,563.00 |
| May 30 2024 | 0.0692 | -0.0018 | -2.54% | 0.0708 | 0.0723 | 0.0686 | 2,678,199.00 |
| May 29 2024 | 0.071 | -0.0015 | -2.07% | 0.0727 | 0.0741 | 0.0707 | 3,092,918.00 |
| May 28 2024 | 0.0725 | 0.0005 | 0.69% | 0.0719 | 0.0729 | 0.0703 | 2,633,152.00 |
| May 27 2024 | 0.072 | -0.0009 | -1.23% | 0.073 | 0.0743 | 0.0713 | 2,907,929.00 |
| May 26 2024 | 0.0729 | 0.0013 | 1.82% | 0.0714 | 0.0736 | 0.0707 | 3,516,672.00 |
| May 25 2024 | 0.0716 | -0.0014 | -1.92% | 0.0728 | 0.0734 | 0.0713 | 1,828,721.00 |
| May 24 2024 | 0.073 | 0.0016 | 2.24% | 0.0708 | 0.073 | 0.0689 | 2,535,014.00 |
| May 23 2024 | 0.0714 | -0.0013 | -1.79% | 0.0726 | 0.076 | 0.0686 | 4,789,228.00 |
| May 22 2024 | 0.0727 | 0.001 | 1.39% | 0.0715 | 0.074 | 0.0703 | 4,246,248.00 |
| May 21 2024 | 0.0717 | 0.00 | 0.00% | 0.0718 | 0.0806 | 0.070 | 11,497,297.00 |
| May 20 2024 | 0.0717 | 0.0057 | 8.64% | 0.066 | 0.0722 | 0.0654 | 3,461,579.00 |
| May 19 2024 | 0.066 | -0.0031 | -4.49% | 0.0693 | 0.070 | 0.0654 | 3,423,307.00 |
| May 18 2024 | 0.0691 | -0.0008 | -1.14% | 0.0699 | 0.0707 | 0.0684 | 1,128,505.00 |
| May 17 2024 | 0.0699 | 0.0028 | 4.17% | 0.0671 | 0.0713 | 0.0667 | 2,910,270.00 |
| May 16 2024 | 0.0671 | -0.0024 | -3.45% | 0.0697 | 0.070 | 0.0659 | 2,256,968.00 |
| May 15 2024 | 0.0695 | 0.0041 | 6.27% | 0.0656 | 0.0783 | 0.0651 | 4,987,846.00 |
| May 14 2024 | 0.0654 | -0.003 | -4.39% | 0.0682 | 0.0693 | 0.065 | 1,778,423.00 |
| May 13 2024 | 0.0684 | -0.0017 | -2.43% | 0.0703 | 0.0707 | 0.0668 | 3,582,374.00 |
| May 12 2024 | 0.0701 | 0.0003 | 0.43% | 0.0699 | 0.0753 | 0.0682 | 4,594,280.00 |
| May 11 2024 | 0.0698 | 0.0008 | 1.16% | 0.0689 | 0.0713 | 0.0685 | 1,204,544.00 |
| May 10 2024 | 0.069 | -0.0034 | -4.70% | 0.0728 | 0.0742 | 0.0672 | 2,936,319.00 |
| 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 |
