Rank 474
CleverCoin (CLV)
CLV
Just now
$ 0.1344 (-31.74%)
Mkt. Cap.
$ 134.4 M
Vol. 24H
CLV 13.11 M ($ 2.06 M)
Open 24h
$ 0.1969
Low/High 24h
$ 0.1221 - $ 0.2177
Last trade
CLV 0.78 ( $ 0.10491) / Coinbase
Loading chart ...

Description

No record Found

Website Live Widget For CleverCoin (CLV)

CleverCoin (CLV)
0.1344 USD (-31.74%)
RANK

474
MARKET CAP

$ 134.4 M
VOLUME (24H)

$ 2.06 M

Historical data for CleverCoin (CLV)

Currency in USD
Open/Close in UTC time

From: To:

Date Open High Low Close Volume
2021-09-30 0.990 1.230 0.980 1.110 6,352,987.240
2021-10-01 1.110 1.220 1.100 1.150 6,451,634.170
2021-10-02 1.150 1.200 1.130 1.130 3,168,646.740
2021-10-03 1.130 1.160 1.110 1.160 2,418,594.090
2021-10-04 1.160 1.160 1.060 1.100 4,124,224.180
2021-10-05 1.100 1.130 1.070 1.120 3,063,268.360
2021-10-06 1.120 1.180 1.040 1.060 4,825,906.220
2021-10-07 1.060 1.370 1.020 1.240 17,619,290.220
2021-10-08 1.240 1.270 1.150 1.180 5,249,679.440
2021-10-09 1.180 1.280 1.160 1.270 4,871,444.260
2021-10-10 1.270 1.350 1.180 1.180 7,089,640.800
2021-10-11 1.180 1.220 1.150 1.160 3,328,223.100
2021-10-12 1.160 1.190 1.080 1.140 2,636,914.420
2021-10-13 1.140 1.200 1.100 1.200 2,926,889.690
2021-10-14 1.200 1.260 1.170 1.210 4,168,220.190
2021-10-15 1.210 1.250 1.150 1.250 4,254,324.520
2021-10-16 1.250 1.540 1.230 1.280 19,372,004.310
2021-10-17 1.280 1.460 1.260 1.330 6,976,161.160
2021-10-18 1.330 1.360 1.250 1.290 2,720,283.960
2021-10-19 1.290 1.300 1.210 1.230 1,965,408.830
2021-10-20 1.230 1.300 1.220 1.280 2,042,452.900
2021-10-21 1.280 1.300 1.200 1.210 2,576,707.510
2021-10-22 1.210 1.250 1.200 1.220 1,180,429.590
2021-10-23 1.220 1.270 1.200 1.240 1,641,733.050
2021-10-24 1.240 1.250 1.160 1.180 1,668,849.300
2021-10-25 1.180 1.220 1.180 1.190 1,688,584.210
2021-10-26 1.190 1.270 1.180 1.190 3,077,302.700
2021-10-27 1.190 1.220 1.070 1.070 4,405,930.130
2021-10-28 1.070 1.160 1.050 1.120 3,879,928.960
2021-10-29 1.120 1.190 1.110 1.150 2,371,574.370
2021-10-30 1.150 1.170 1.100 1.110 2,323,455.170
2021-10-31 1.110 1.220 1.110 1.200 4,910,050.130
2021-11-01 1.200 1.350 1.130 1.290 8,480,964.840
2021-11-02 1.290 1.490 1.240 1.360 8,423,193.090
2021-11-03 1.360 1.450 1.250 1.380 6,520,714.340
2021-11-04 1.380 1.610 1.330 1.410 10,216,740.520
2021-11-05 1.410 1.530 1.350 1.360 4,866,122.490
2021-11-06 1.360 1.390 1.280 1.380 2,334,068.520
2021-11-07 1.380 1.440 1.320 1.420 2,848,129.410
2021-11-08 1.420 1.450 1.370 1.400 3,425,616.180
2021-11-09 1.400 1.410 1.320 1.340 2,705,230.050
2021-11-10 1.340 1.380 1.220 1.230 4,047,092.620
2021-11-11 1.230 1.320 1.190 1.280 3,491,254.510
2021-11-12 1.280 1.290 1.170 1.220 3,070,775.260
2021-11-13 1.220 1.240 1.190 1.210 1,424,564.460
2021-11-14 1.210 1.270 1.170 1.220 2,941,411.280
2021-11-15 1.220 1.350 1.210 1.280 5,526,874.710
2021-11-16 1.280 1.290 1.080 1.150 3,240,553.640
2021-11-17 1.150 1.200 1.090 1.170 2,974,350.170
2021-11-18 1.170 1.200 1.050 1.080 3,348,589.100
2021-11-19 1.080 1.160 1.050 1.120 1,742,668.630
2021-11-20 1.120 1.170 1.100 1.150 1,785,850.190
2021-11-21 1.150 1.270 1.120 1.200 3,668,310.150
2021-11-22 1.200 1.210 1.100 1.130 2,058,470.920
2021-11-23 1.130 1.160 1.100 1.120 1,689,568.610
2021-11-24 1.120 1.140 1.060 1.080 1,342,311.480
2021-11-25 1.080 1.330 1.070 1.210 5,622,676.920
2021-11-26 1.210 1.240 1.040 1.100 2,801,630.860
2021-11-27 1.100 1.190 1.090 1.140 1,591,791.450
2021-11-28 1.140 1.230 1.080 1.170 2,699,606.000
2021-11-29 1.170 1.180 1.120 1.140 1,586,382.890
2021-11-30 1.140 1.160 1.090 1.100 1,595,632.220
2021-12-01 1.100 1.130 1.080 1.090 2,072,174.230
2021-12-02 1.090 1.120 1.060 1.100 2,055,448.900
2021-12-03 1.100 1.160 1.030 1.060 2,548,284.500
2021-12-04 1.060 1.070 0.750 0.910 3,902,994.440
2021-12-05 0.910 0.930 0.820 0.850 1,867,768.340
2021-12-06 0.850 0.910 0.750 0.850 7,367,994.990
2021-12-07 0.850 0.890 0.810 0.820 3,261,225.160
2021-12-08 0.820 0.870 0.790 0.840 1,733,541.770
2021-12-09 0.840 0.870 0.740 0.750 3,600,206.110
2021-12-10 0.750 0.810 0.690 0.700 2,816,704.500
2021-12-11 0.700 0.770 0.690 0.760 2,002,307.960
2021-12-12 0.760 1.150 0.740 0.970 24,346,346.950
2021-12-13 0.970 0.980 0.800 0.810 4,859,418.210
2021-12-14 0.810 0.830 0.740 0.780 1,781,122.520
2021-12-15 0.780 0.800 0.720 0.780 2,774,186.980
2021-12-16 0.780 0.990 0.780 0.830 5,109,475.440
2021-12-17 0.830 0.890 0.750 0.780 1,622,771.600
2021-12-18 0.780 0.820 0.750 0.780 826,681.040
2021-12-19 0.780 0.820 0.760 0.760 790,467.330
2021-12-20 0.760 0.780 0.720 0.750 1,429,931.970
2021-12-21 0.750 0.800 0.740 0.770 1,158,980.340
2021-12-22 0.770 0.810 0.760 0.780 1,211,714.550
2021-12-23 0.780 0.870 0.760 0.820 2,292,189.680
2021-12-24 0.820 0.850 0.780 0.790 1,445,222.480
2021-12-25 0.790 0.830 0.780 0.800 1,450,400.170
2021-12-26 0.800 0.820 0.780 0.800 933,818.190
2021-12-27 0.800 0.840 0.780 0.780 1,169,552.000
2021-12-28 0.780 0.790 0.710 0.720 1,708,565.130
2021-12-29 0.720 0.750 0.700 0.710 1,184,603.990
2021-12-30 0.710 0.750 0.700 0.730 1,126,680.910
2021-12-31 0.730 0.740 0.690 0.700 1,445,594.210
2022-01-01 0.700 0.770 0.700 0.750 1,017,430.590
2022-01-02 0.750 0.770 0.730 0.740 953,239.280
2022-01-03 0.740 0.750 0.690 0.710 1,616,071.170
2022-01-04 0.710 0.730 0.700 0.710 880,544.430
2022-01-05 0.710 0.730 0.620 0.630 1,360,789.940
2022-01-06 0.630 0.650 0.590 0.640 1,553,480.400
2022-01-07 0.640 0.650 0.560 0.610 1,457,578.400
2022-01-08 0.610 0.620 0.560 0.580 800,577.130
2022-01-09 0.580 0.610 0.570 0.580 417,654.760
2022-01-10 0.580 0.600 0.520 0.550 1,641,220.930
2022-01-11 0.550 0.590 0.540 0.580 767,924.680
2022-01-12 0.580 0.620 0.570 0.620 744,953.040
2022-01-13 0.620 0.770 0.580 0.650 5,946,094.960
2022-01-14 0.650 0.800 0.640 0.680 5,358,920.000
2022-01-15 0.680 0.680 0.630 0.640 1,640,876.650
2022-01-16 0.640 0.660 0.610 0.620 742,757.240
2022-01-17 0.620 0.630 0.560 0.570 1,144,050.550
2022-01-18 0.570 0.610 0.550 0.580 854,994.300
2022-01-19 0.580 0.650 0.560 0.570 2,502,092.790
2022-01-20 0.570 0.600 0.530 0.530 891,934.950
2022-01-21 0.530 0.540 0.430 0.450 2,691,393.740
2022-01-22 0.450 0.460 0.350 0.410 1,465,296.250
2022-01-23 0.410 0.440 0.390 0.410 716,002.900
2022-01-24 0.410 0.430 0.330 0.370 1,432,703.000
2022-01-25 0.370 0.380 0.350 0.360 1,123,095.500
2022-01-26 0.360 0.390 0.340 0.340 995,739.140
2022-01-27 0.340 0.360 0.310 0.330 911,090.900
2022-01-28 0.330 0.340 0.310 0.340 665,156.100
2022-01-29 0.340 0.360 0.320 0.360 981,722.440
2022-01-30 0.360 0.360 0.330 0.340 518,314.410
2022-01-31 0.340 0.350 0.310 0.340 742,942.510
2022-02-01 0.340 0.360 0.330 0.360 769,229.610
2022-02-02 0.360 0.360 0.320 0.320 584,653.530
2022-02-03 0.320 0.350 0.310 0.330 661,977.980
2022-02-04 0.330 0.390 0.330 0.370 924,201.250
2022-02-05 0.370 0.390 0.360 0.370 884,404.820
2022-02-06 0.370 0.390 0.350 0.380 543,377.860
2022-02-07 0.380 0.420 0.360 0.410 2,046,399.710
2022-02-08 0.410 0.420 0.370 0.400 832,008.590
2022-02-09 0.400 0.410 0.370 0.400 550,993.240
2022-02-10 0.400 0.640 0.390 0.510 12,394,957.610
2022-02-11 0.510 0.630 0.430 0.450 10,755,859.640
2022-02-12 0.450 0.490 0.430 0.440 3,036,206.800
2022-02-13 0.440 0.450 0.400 0.410 1,268,936.870
2022-02-14 0.410 0.440 0.380 0.420 1,035,486.250
2022-02-15 0.420 0.450 0.410 0.430 1,011,934.390
2022-02-16 0.430 0.440 0.400 0.410 754,675.670
2022-02-17 0.410 0.420 0.350 0.370 1,096,878.480
2022-02-18 0.370 0.400 0.350 0.380 1,169,874.260
2022-02-19 0.380 0.410 0.370 0.380 1,418,613.790
2022-02-20 0.380 0.380 0.340 0.350 610,869.510
2022-02-21 0.350 0.370 0.320 0.320 640,290.420
2022-02-22 0.320 0.370 0.310 0.353 2,125,373.170
2022-02-23 0.353 0.360 0.331 0.331 9,926,356.920
2022-02-24 0.331 0.332 0.277 0.317 11,805,071.840
2022-02-25 0.317 0.336 0.309 0.329 11,921,555.170
2022-02-26 0.329 0.353 0.321 0.330 13,077,504.980
2022-02-27 0.330 0.342 0.314 0.318 4,997,267.890
2022-02-28 0.318 0.344 0.311 0.341 2,361,575.410
2022-03-01 0.341 0.362 0.334 0.350 1,341,620.390
2022-03-02 0.350 0.409 0.340 0.363 5,433,220.050
2022-03-03 0.363 0.399 0.350 0.355 3,114,242.780
2022-03-04 0.355 0.357 0.325 0.327 1,359,841.240
2022-03-05 0.327 0.337 0.320 0.336 667,389.210
2022-03-06 0.336 0.366 0.330 0.334 2,608,698.240
2022-03-07 0.334 0.339 0.316 0.320 1,234,849.630
2022-03-08 0.320 0.332 0.307 0.309 1,501,571.100
2022-03-09 0.309 0.332 0.309 0.318 2,617,099.620
2022-03-10 0.318 0.321 0.295 0.306 1,513,401.980
2022-03-11 0.306 0.307 0.294 0.298 889,381.630
2022-03-12 0.298 0.323 0.297 0.300 1,034,893.360
2022-03-13 0.300 0.328 0.295 0.296 1,696,252.010
2022-03-14 0.296 0.313 0.295 0.303 827,924.760
2022-03-15 0.303 0.305 0.291 0.299 1,001,214.730
2022-03-16 0.299 0.320 0.293 0.318 1,631,237.920
2022-03-17 0.318 0.326 0.310 0.314 1,415,340.140
2022-03-18 0.314 0.325 0.303 0.317 1,622,857.550
2022-03-19 0.317 0.370 0.316 0.340 4,376,584.610
2022-03-20 0.340 0.342 0.318 0.327 1,438,340.680
2022-03-21 0.327 0.397 0.314 0.352 5,248,516.660
2022-03-22 0.352 0.360 0.341 0.352 1,246,761.700
2022-03-23 0.352 0.400 0.337 0.372 3,283,954.350
2022-03-24 0.372 0.379 0.358 0.372 1,403,261.930
2022-03-25 0.372 0.379 0.352 0.357 1,171,705.930
2022-03-26 0.357 0.362 0.345 0.360 1,098,588.250
2022-03-27 0.360 0.384 0.358 0.377 1,305,568.870
2022-03-28 0.377 0.448 0.374 0.397 3,386,825.550
2022-03-29 0.397 0.447 0.397 0.407 3,957,920.810
2022-03-30 0.407 0.437 0.397 0.417 2,106,059.420
2022-03-31 0.417 0.432 0.388 0.395 2,342,168.830
2022-04-01 0.395 0.471 0.378 0.455 6,214,289.820
2022-04-02 0.455 0.583 0.439 0.491 13,921,486.990
2022-04-03 0.491 0.620 0.489 0.506 19,944,563.270
2022-04-04 0.506 0.532 0.446 0.459 7,056,896.310
2022-04-05 0.459 0.503 0.450 0.465 4,782,552.150
2022-04-06 0.465 0.473 0.398 0.399 3,897,909.520
2022-04-07 0.399 0.407 0.381 0.398 2,138,708.610
2022-04-08 0.398 0.404 0.362 0.363 2,277,897.170
2022-04-09 0.363 0.371 0.356 0.368 1,256,014.140
2022-04-10 0.368 0.399 0.358 0.358 3,918,872.090
2022-04-11 0.358 0.374 0.319 0.319 2,144,398.390
2022-04-12 0.319 0.352 0.318 0.341 1,768,301.070
2022-04-13 0.341 0.359 0.330 0.349 1,304,571.620
2022-04-14 0.349 0.358 0.330 0.334 1,151,289.470
2022-04-15 0.334 0.370 0.332 0.355 2,253,882.720
2022-04-16 0.355 0.368 0.345 0.350 1,107,726.230
2022-04-17 0.350 0.352 0.328 0.332 614,572.040
2022-04-18 0.332 0.348 0.321 0.347 1,153,612.730
2022-04-19 0.347 0.358 0.343 0.352 999,782.350
2022-04-20 0.352 0.367 0.340 0.344 974,846.250
2022-04-21 0.344 0.360 0.327 0.332 1,208,956.990
2022-04-22 0.332 0.341 0.325 0.335 696,136.600
2022-04-23 0.335 0.337 0.325 0.327 622,628.260
2022-04-24 0.327 0.332 0.321 0.323 714,755.180
2022-04-25 0.323 0.323 0.299 0.317 993,009.260
2022-04-26 0.317 0.329 0.291 0.297 1,700,430.950
2022-04-27 0.297 0.306 0.293 0.306 756,041.960
2022-04-28 0.306 0.319 0.298 0.303 1,126,659.530
2022-04-29 0.303 0.308 0.284 0.286 1,127,693.900
2022-04-30 0.286 0.291 0.252 0.258 1,234,780.260
2022-05-01 0.258 0.271 0.250 0.270 708,607.090
2022-05-02 0.270 0.276 0.255 0.263 742,038.880
2022-05-03 0.263 0.293 0.262 0.270 949,129.210
2022-05-04 0.270 0.299 0.269 0.298 841,981.380
2022-05-05 0.298 0.300 0.258 0.269 1,100,029.510
2022-05-06 0.269 0.269 0.256 0.267 687,752.040
2022-05-07 0.267 0.268 0.252 0.260 462,444.660
2022-05-08 0.260 0.260 0.243 0.246 785,223.320
2022-05-09 0.246 0.251 0.204 0.205 1,561,452.200
2022-05-10 0.205 0.224 0.192 0.199 1,382,208.550
2022-05-11 0.199 0.218 0.122 0.130 2,027,670.030
2022-05-12 0.130 0.139 0.096 0.119 910,277.350
2022-05-13 0.119 0.160 0.117 0.138 842,101.300
2022-05-14 0.138 0.149 0.126 0.146 684,690.330
2022-05-15 0.146 0.157 0.137 0.156 764,634.220
2022-05-16 0.156 0.212 0.143 0.152 2,436,193.100
2022-05-17 0.152 0.175 0.152 0.160 1,353,530.690
2022-05-18 0.160 0.164 0.140 0.141 1,904,576.080
2022-05-19 0.141 0.158 0.138 0.155 1,864,061.330
2022-05-20 0.155 0.160 0.139 0.144 934,201.590
2022-05-21 0.144 0.151 0.142 0.148 988,630.230
2022-05-22 0.148 0.156 0.146 0.153 1,156,520.460
2022-05-23 0.153 0.159 0.144 0.145 1,152,543.180
2022-05-24 0.145 0.153 0.140 0.146 1,085,827.290
2022-05-25 0.146 0.155 0.144 0.147 929,696.060
2022-05-26 0.147 0.151 0.129 0.133 1,130,061.760
2022-05-27 0.133 0.135 0.125 0.127 1,174,918.790
2022-05-28 0.127 0.133 0.127 0.130 535,220.000
2022-05-29 0.130 0.144 0.130 0.137 1,059,969.490
2022-05-30 0.137 0.151 0.137 0.149 1,233,664.610
2022-05-31 0.149 0.182 0.141 0.156 2,054,387.040
2022-06-01 0.156 0.158 0.133 0.139 906,173.750
2022-06-02 0.139 0.144 0.135 0.142 655,307.190
2022-06-03 0.142 0.142 0.131 0.135 823,681.780
2022-06-04 0.135 0.136 0.131 0.134 668,479.250
2022-06-05 0.134 0.137 0.132 0.134 817,798.180
2022-06-06 0.134 0.141 0.133 0.136 1,074,171.980
2022-06-07 0.136 0.141 0.127 0.134 1,195,604.190
2022-06-08 0.134 0.140 0.131 0.132 924,303.950
2022-06-09 0.132 0.148 0.129 0.135 833,043.520
2022-06-10 0.135 0.136 0.116 0.118 668,225.390
2022-06-11 0.118 0.124 0.110 0.115 643,576.070
2022-06-12 0.115 0.117 0.101 0.104 875,260.040
2022-06-13 0.104 0.106 0.088 0.095 1,792,271.450
2022-06-14 0.095 0.126 0.090 0.102 1,097,493.280
2022-06-15 0.102 0.114 0.091 0.107 1,543,235.550
2022-06-16 0.107 0.109 0.092 0.094 862,506.590
2022-06-17 0.094 0.099 0.093 0.095 300,665.780
2022-06-18 0.095 0.097 0.083 0.090 689,256.060
2022-06-19 0.090 0.096 0.085 0.093 792,388.910
2022-06-20 0.093 0.109 0.088 0.097 1,331,990.680
2022-06-21 0.097 0.110 0.095 0.102 1,564,769.160
2022-06-22 0.102 0.103 0.096 0.097 1,488,611.470
2022-06-23 0.097 0.107 0.096 0.105 1,062,937.520
2022-06-24 0.105 0.108 0.101 0.106 959,366.630
2022-06-25 0.106 0.112 0.102 0.109 850,904.910
2022-06-26 0.109 0.112 0.100 0.100 763,550.600
2022-06-27 0.100 0.106 0.099 0.099 820,589.820
2022-06-28 0.099 0.103 0.091 0.092 1,081,103.510
2022-06-29 0.092 0.095 0.090 0.092 1,432,413.040
2022-06-30 0.092 0.094 0.086 0.092 1,293,255.180
2022-07-01 0.092 0.106 0.089 0.091 2,014,292.310
2022-07-02 0.091 0.092 0.089 0.090 587,883.020
2022-07-03 0.090 0.092 0.087 0.089 722,319.150
2022-07-04 0.089 0.092 0.088 0.092 768,548.590
2022-07-05 0.092 0.093 0.087 0.089 785,028.430
2022-07-06 0.089 0.091 0.087 0.090 556,717.320

Cryptocurrency Converter & Calculator

=