Register for streaming realtime charts, analysis tools, and prices.
CLVUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.049 | -0.0031 | -5.95% | 0.0521 | 0.0529 | 0.0486 | 3,382,192.00 |
| Jul 22 2024 | 0.0521 | -0.0021 | -3.87% | 0.0543 | 0.0544 | 0.0516 | 3,207,402.00 |
| Jul 21 2024 | 0.0542 | 0.0008 | 1.50% | 0.0533 | 0.0544 | 0.0518 | 1,862,125.00 |
| Jul 20 2024 | 0.0534 | -0.001 | -1.84% | 0.0544 | 0.0546 | 0.0527 | 1,953,975.00 |
| Jul 19 2024 | 0.0544 | 0.0021 | 4.02% | 0.052 | 0.0549 | 0.0507 | 2,185,396.00 |
| Jul 18 2024 | 0.0523 | -0.0016 | -2.97% | 0.0541 | 0.0553 | 0.051 | 3,055,565.00 |
| Jul 17 2024 | 0.0539 | 0.0008 | 1.51% | 0.0532 | 0.0556 | 0.0531 | 2,564,089.00 |
| Jul 16 2024 | 0.0531 | -0.0017 | -3.10% | 0.0545 | 0.0545 | 0.0516 | 2,122,223.00 |
| Jul 15 2024 | 0.0548 | 0.0046 | 9.16% | 0.0503 | 0.0549 | 0.0498 | 4,048,502.00 |
| Jul 14 2024 | 0.0502 | 0.0024 | 5.02% | 0.0479 | 0.0507 | 0.0475 | 2,729,361.00 |
| Jul 13 2024 | 0.0478 | 0.00 | 0.00% | 0.0483 | 0.0486 | 0.0471 | 1,890,370.00 |
| Jul 12 2024 | 0.0478 | 0.0009 | 1.92% | 0.0467 | 0.049 | 0.0458 | 2,357,265.00 |
| Jul 11 2024 | 0.0469 | -0.0004 | -0.85% | 0.0475 | 0.0492 | 0.0467 | 2,938,448.00 |
| Jul 10 2024 | 0.0473 | -0.0008 | -1.66% | 0.0481 | 0.0488 | 0.0469 | 2,268,280.00 |
| Jul 09 2024 | 0.0481 | 0.0016 | 3.44% | 0.0469 | 0.0483 | 0.0463 | 1,731,892.00 |
| Jul 08 2024 | 0.0465 | 0.003 | 6.90% | 0.0436 | 0.0475 | 0.0426 | 8,023,379.00 |
| Jul 07 2024 | 0.0435 | -0.0037 | -7.84% | 0.0473 | 0.0475 | 0.0435 | 2,504,167.00 |
| Jul 06 2024 | 0.0472 | 0.0032 | 7.27% | 0.0442 | 0.0474 | 0.0438 | 1,895,422.00 |
| Jul 05 2024 | 0.044 | -0.0008 | -1.79% | 0.0448 | 0.0451 | 0.0385 | 6,796,001.00 |
| Jul 04 2024 | 0.0448 | -0.0038 | -7.82% | 0.0486 | 0.0489 | 0.0445 | 3,718,713.00 |
| Jul 03 2024 | 0.0486 | -0.0031 | -6.00% | 0.0517 | 0.052 | 0.0479 | 2,189,623.00 |
| Jul 02 2024 | 0.0517 | -0.001 | -1.90% | 0.0525 | 0.053 | 0.0511 | 2,390,278.00 |
| Jul 01 2024 | 0.0527 | 0.0001 | 0.19% | 0.0538 | 0.0553 | 0.0519 | 2,928,499.00 |
| Jun 30 2024 | 0.0526 | 0.0028 | 5.62% | 0.0499 | 0.0528 | 0.0484 | 3,254,741.00 |
| Jun 29 2024 | 0.0498 | -0.0014 | -2.73% | 0.0512 | 0.0522 | 0.0497 | 2,351,091.00 |
| Jun 28 2024 | 0.0512 | -0.0026 | -4.83% | 0.0538 | 0.0553 | 0.0512 | 2,972,338.00 |
| Jun 27 2024 | 0.0538 | 0.0033 | 6.53% | 0.0506 | 0.0542 | 0.0498 | 2,900,352.00 |
| Jun 26 2024 | 0.0505 | -0.0013 | -2.51% | 0.0518 | 0.0523 | 0.0496 | 3,997,927.00 |
| Jun 25 2024 | 0.0518 | 0.0009 | 1.77% | 0.0507 | 0.0527 | 0.0499 | 2,489,172.00 |
| Jun 24 2024 | 0.0509 | 0.0029 | 6.04% | 0.0482 | 0.051 | 0.0463 | 3,543,812.00 |
| Jun 23 2024 | 0.048 | -0.0029 | -5.70% | 0.0507 | 0.0518 | 0.048 | 1,843,952.00 |
| Jun 22 2024 | 0.0509 | -0.001 | -1.93% | 0.0524 | 0.0524 | 0.0494 | 2,189,043.00 |
| Jun 21 2024 | 0.0519 | -0.0006 | -1.14% | 0.0524 | 0.0566 | 0.0514 | 6,828,913.00 |
| Jun 20 2024 | 0.0525 | 0.0013 | 2.54% | 0.0513 | 0.0552 | 0.0513 | 4,133,425.00 |
| Jun 19 2024 | 0.0512 | 0.00 | 0.00% | 0.0515 | 0.0543 | 0.051 | 2,725,692.00 |
| Jun 18 2024 | 0.0512 | -0.0033 | -6.06% | 0.0547 | 0.0547 | 0.0485 | 6,106,601.00 |
| Jun 17 2024 | 0.0545 | -0.0047 | -7.94% | 0.0593 | 0.0595 | 0.0531 | 5,204,092.00 |
| Jun 16 2024 | 0.0592 | 0.0005 | 0.85% | 0.0588 | 0.0595 | 0.0571 | 2,809,151.00 |
| Jun 15 2024 | 0.0587 | 0.001 | 1.73% | 0.0578 | 0.060 | 0.0574 | 1,579,143.00 |
| Jun 14 2024 | 0.0577 | 0.0007 | 1.23% | 0.057 | 0.0599 | 0.0556 | 4,062,254.00 |
| Jun 13 2024 | 0.057 | -0.0027 | -4.52% | 0.0598 | 0.0599 | 0.0567 | 3,759,836.00 |
| Jun 12 2024 | 0.0597 | 0.0001 | 0.17% | 0.0599 | 0.0629 | 0.0586 | 3,069,707.00 |
| Jun 11 2024 | 0.0596 | -0.007 | -10.51% | 0.067 | 0.067 | 0.0582 | 6,702,333.00 |
| Jun 10 2024 | 0.0666 | -0.0016 | -2.35% | 0.0685 | 0.0691 | 0.0655 | 4,657,407.00 |
| Jun 09 2024 | 0.0682 | 0.0013 | 1.94% | 0.0672 | 0.0688 | 0.0664 | 1,339,096.00 |
| Jun 08 2024 | 0.0669 | -0.0035 | -4.97% | 0.0704 | 0.0714 | 0.0662 | 2,269,506.00 |
| Jun 07 2024 | 0.0704 | -0.0072 | -9.28% | 0.0772 | 0.0783 | 0.0687 | 2,988,940.00 |
| Jun 06 2024 | 0.0776 | 0.002 | 2.65% | 0.0753 | 0.0782 | 0.0736 | 2,309,715.00 |
| Jun 05 2024 | 0.0756 | 0.0019 | 2.58% | 0.0708 | 0.0795 | 0.0702 | 8,597,398.00 |
| Jun 04 2024 | 0.0737 | 0.0032 | 4.54% | 0.0708 | 0.074 | 0.0702 | 2,240,109.00 |
| Jun 03 2024 | 0.0705 | 0.0011 | 1.59% | 0.0695 | 0.0737 | 0.0692 | 3,930,919.00 |
| Jun 02 2024 | 0.0694 | 0.00 | 0.00% | 0.0694 | 0.0708 | 0.0686 | 1,910,946.00 |
| Jun 01 2024 | 0.0694 | -0.0005 | -0.72% | 0.0697 | 0.0703 | 0.0687 | 1,201,478.00 |
| May 31 2024 | 0.0699 | 0.0008 | 1.16% | 0.0691 | 0.0711 | 0.0683 | 1,839,100.00 |
| May 30 2024 | 0.0691 | -0.002 | -2.81% | 0.0709 | 0.0723 | 0.0686 | 2,654,032.00 |
| May 29 2024 | 0.0711 | -0.0014 | -1.93% | 0.0725 | 0.0741 | 0.071 | 2,977,619.00 |
| May 28 2024 | 0.0725 | 0.0003 | 0.42% | 0.0719 | 0.0729 | 0.0703 | 2,628,307.00 |
| May 27 2024 | 0.0722 | -0.001 | -1.37% | 0.073 | 0.0743 | 0.0713 | 2,383,822.00 |
| May 26 2024 | 0.0732 | 0.0016 | 2.23% | 0.0714 | 0.0736 | 0.0707 | 3,509,655.00 |
| May 25 2024 | 0.0716 | -0.001 | -1.38% | 0.0728 | 0.0734 | 0.0713 | 1,817,956.00 |
| May 24 2024 | 0.0726 | 0.0014 | 1.97% | 0.0708 | 0.0729 | 0.0689 | 2,526,119.00 |
| May 23 2024 | 0.0712 | -0.0013 | -1.79% | 0.0726 | 0.076 | 0.0686 | 4,777,735.00 |
| May 22 2024 | 0.0725 | 0.0009 | 1.26% | 0.0721 | 0.074 | 0.0703 | 4,243,978.00 |
| May 21 2024 | 0.0716 | -0.0001 | -0.14% | 0.0718 | 0.0806 | 0.070 | 11,464,233.00 |
| May 20 2024 | 0.0717 | 0.0058 | 8.80% | 0.066 | 0.0722 | 0.0654 | 6,073,322.00 |
| May 19 2024 | 0.0659 | -0.0032 | -4.63% | 0.0694 | 0.070 | 0.0654 | 3,422,984.00 |
| May 18 2024 | 0.0691 | -0.0008 | -1.14% | 0.0699 | 0.0707 | 0.0684 | 1,128,505.00 |
| May 17 2024 | 0.0699 | 0.0026 | 3.86% | 0.0671 | 0.0713 | 0.0667 | 2,899,107.00 |
| May 16 2024 | 0.0673 | -0.002 | -2.89% | 0.0697 | 0.070 | 0.0659 | 2,255,858.00 |
| May 15 2024 | 0.0693 | 0.0041 | 6.29% | 0.0656 | 0.0783 | 0.0651 | 4,946,763.00 |
| May 14 2024 | 0.0652 | -0.0032 | -4.68% | 0.0682 | 0.0693 | 0.065 | 1,778,179.00 |
| May 13 2024 | 0.0684 | -0.0016 | -2.29% | 0.0699 | 0.0753 | 0.0668 | 5,650,695.00 |
| May 12 2024 | 0.070 | 0.0003 | 0.43% | 0.0699 | 0.0753 | 0.0682 | 4,509,482.00 |
| May 11 2024 | 0.0697 | 0.0007 | 1.01% | 0.0688 | 0.0713 | 0.0685 | 1,204,438.00 |
| May 10 2024 | 0.069 | -0.0034 | -4.70% | 0.073 | 0.0742 | 0.0672 | 2,838,743.00 |
| May 09 2024 | 0.0724 | 0.0026 | 3.72% | 0.0696 | 0.0738 | 0.068 | 2,741,268.00 |
| May 08 2024 | 0.0698 | -0.0007 | -0.99% | 0.0705 | 0.0715 | 0.0682 | 3,480,582.00 |
| May 07 2024 | 0.0705 | -0.0013 | -1.81% | 0.0718 | 0.0738 | 0.0703 | 2,364,222.00 |
| May 06 2024 | 0.0718 | -0.003 | -4.01% | 0.0748 | 0.0764 | 0.0716 | 2,655,732.00 |
| May 05 2024 | 0.0748 | -0.0022 | -2.86% | 0.0766 | 0.0769 | 0.0742 | 2,498,053.00 |
| May 04 2024 | 0.077 | 0.001 | 1.32% | 0.0759 | 0.0795 | 0.0738 | 3,351,566.00 |
| May 03 2024 | 0.076 | 0.0048 | 6.74% | 0.0713 | 0.0771 | 0.0707 | 3,742,972.00 |
| May 02 2024 | 0.0712 | 0.0016 | 2.30% | 0.0695 | 0.0722 | 0.0668 | 2,797,953.00 |
| May 01 2024 | 0.0696 | 0.0006 | 0.87% | 0.0688 | 0.0705 | 0.0638 | 7,609,293.00 |
| Apr 30 2024 | 0.069 | -0.0075 | -9.80% | 0.0766 | 0.0777 | 0.0658 | 5,863,289.00 |
| Apr 29 2024 | 0.0765 | -0.0008 | -1.03% | 0.0887 | 0.0904 | 0.0735 | 4,864,904.00 |
| Apr 28 2024 | 0.0773 | -0.0026 | -3.25% | 0.0796 | 0.0819 | 0.0769 | 2,485,959.00 |
| Apr 27 2024 | 0.0799 | 0.0014 | 1.78% | 0.0787 | 0.0809 | 0.0757 | 3,476,137.00 |
| Apr 26 2024 | 0.0785 | -0.0045 | -5.42% | 0.0827 | 0.0835 | 0.0785 | 4,156,256.00 |
| Apr 25 2024 | 0.083 | 0.0004 | 0.48% | 0.0824 | 0.0842 | 0.0794 | 3,370,423.00 |
