Identifier on Kucoin: KLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0049 USDT |
1,629,843.7708 KLV |
0.0048 USDT |
0.0048 USDT |
0.0050 USDT |
0.0050 USDT |
| 2024-12-21 |
0.0049 USDT |
10,469,533.2462 KLV |
0.0051 USDT |
0.0047 USDT |
0.0051 USDT |
0.0048 USDT |
| 2024-12-20 |
0.0048 USDT |
22,694,849.4188 KLV |
0.0050 USDT |
0.0044 USDT |
0.0053 USDT |
0.0051 USDT |
| 2024-12-19 |
0.0054 USDT |
31,172,850.7540 KLV |
0.0054 USDT |
0.0049 USDT |
0.0056 USDT |
0.0051 USDT |
| 2024-12-18 |
0.0054 USDT |
11,597,225.5893 KLV |
0.0055 USDT |
0.0053 USDT |
0.0055 USDT |
0.0054 USDT |
| 2024-12-17 |
0.0056 USDT |
14,744,084.9277 KLV |
0.0061 USDT |
0.0054 USDT |
0.0061 USDT |
0.0055 USDT |
| 2024-12-16 |
0.0059 USDT |
8,366,515.6656 KLV |
0.0059 USDT |
0.0056 USDT |
0.0061 USDT |
0.0059 USDT |
| 2024-12-15 |
0.0056 USDT |
12,841,504.1507 KLV |
0.0052 USDT |
0.0052 USDT |
0.0062 USDT |
0.0057 USDT |
| 2024-12-14 |
0.0053 USDT |
9,076,200.0885 KLV |
0.0053 USDT |
0.0051 USDT |
0.0056 USDT |
0.0052 USDT |
| 2024-12-13 |
0.0055 USDT |
10,715,086.4728 KLV |
0.0056 USDT |
0.0053 USDT |
0.0056 USDT |
0.0053 USDT |
| 2024-12-12 |
0.0059 USDT |
35,421,669.6373 KLV |
0.0059 USDT |
0.0056 USDT |
0.0069 USDT |
0.0057 USDT |
| 2024-12-11 |
0.0047 USDT |
17,790,915.8627 KLV |
0.0046 USDT |
0.0045 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-12-10 |
0.0046 USDT |
33,778,100.7320 KLV |
0.0047 USDT |
0.0042 USDT |
0.0049 USDT |
0.0044 USDT |
| 2024-12-09 |
0.0053 USDT |
47,565,285.5469 KLV |
0.0058 USDT |
0.0045 USDT |
0.0060 USDT |
0.0046 USDT |
| 2024-12-08 |
0.0057 USDT |
23,236,936.0989 KLV |
0.0059 USDT |
0.0053 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-12-07 |
0.0060 USDT |
28,060,655.8770 KLV |
0.0067 USDT |
0.0055 USDT |
0.0068 USDT |
0.0059 USDT |
| 2024-12-06 |
0.0066 USDT |
31,458,853.8564 KLV |
0.0069 USDT |
0.0061 USDT |
0.0070 USDT |
0.0064 USDT |
| 2024-12-05 |
0.0064 USDT |
76,277,389.8273 KLV |
0.0056 USDT |
0.0054 USDT |
0.0073 USDT |
0.0069 USDT |
| 2024-12-04 |
0.0059 USDT |
97,361,782.7833 KLV |
0.0052 USDT |
0.0052 USDT |
0.0067 USDT |
0.0057 USDT |
| 2024-12-03 |
0.0041 USDT |
40,044,589.1094 KLV |
0.0040 USDT |
0.0039 USDT |
0.0044 USDT |
0.0042 USDT |
| 2024-12-02 |
0.0042 USDT |
112,306,513.5204 KLV |
0.0037 USDT |
0.0037 USDT |
0.0048 USDT |
0.0040 USDT |
| 2024-12-01 |
0.0032 USDT |
80,999,673.1090 KLV |
0.0029 USDT |
0.0028 USDT |
0.0038 USDT |
0.0036 USDT |
| 2024-11-30 |
0.0026 USDT |
66,602,042.7121 KLV |
0.0024 USDT |
0.0023 USDT |
0.0030 USDT |
0.0029 USDT |
| 2024-11-29 |
0.0023 USDT |
45,012,234.6428 KLV |
0.0024 USDT |
0.0023 USDT |
0.0024 USDT |
0.0024 USDT |
| 2024-11-28 |
0.0024 USDT |
39,279,156.7302 KLV |
0.0024 USDT |
0.0023 USDT |
0.0024 USDT |
0.0024 USDT |
| 2024-11-27 |
0.0024 USDT |
33,096,775.7847 KLV |
0.0023 USDT |
0.0023 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-11-26 |
0.0024 USDT |
53,507,881.1141 KLV |
0.0025 USDT |
0.0023 USDT |
0.0026 USDT |
0.0023 USDT |
| 2024-11-25 |
0.0024 USDT |
48,573,288.0861 KLV |
0.0024 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |
| 2024-11-24 |
0.0025 USDT |
49,965,114.3117 KLV |
0.0025 USDT |
0.0023 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-11-23 |
0.0024 USDT |
61,084,752.9004 KLV |
0.0022 USDT |
0.0022 USDT |
0.0026 USDT |
0.0025 USDT |
| 2024-11-22 |
0.0022 USDT |
55,862,225.8211 KLV |
0.0023 USDT |
0.0022 USDT |
0.0023 USDT |
0.0022 USDT |
| 2024-11-21 |
0.0023 USDT |
35,514,539.3638 KLV |
0.0023 USDT |
0.0022 USDT |
0.0023 USDT |
0.0023 USDT |
| 2024-11-20 |
0.0023 USDT |
33,641,925.7768 KLV |
0.0023 USDT |
0.0023 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-11-19 |
0.0024 USDT |
37,918,874.2999 KLV |
0.0024 USDT |
0.0023 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-11-18 |
0.0024 USDT |
41,701,247.5866 KLV |
0.0024 USDT |
0.0024 USDT |
0.0027 USDT |
0.0024 USDT |
| 2024-11-17 |
0.0025 USDT |
39,336,249.9680 KLV |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-11-16 |
0.0024 USDT |
45,628,699.5391 KLV |
0.0025 USDT |
0.0023 USDT |
0.0025 USDT |
0.0025 USDT |
| 2024-11-15 |
0.0023 USDT |
56,371,428.4231 KLV |
0.0022 USDT |
0.0021 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-11-14 |
0.0023 USDT |
50,933,755.2528 KLV |
0.0023 USDT |
0.0022 USDT |
0.0025 USDT |
0.0023 USDT |
| 2024-11-13 |
0.0024 USDT |
90,895,471.6148 KLV |
0.0025 USDT |
0.0022 USDT |
0.0025 USDT |
0.0023 USDT |
| 2024-11-12 |
0.0024 USDT |
77,100,605.2536 KLV |
0.0022 USDT |
0.0022 USDT |
0.0026 USDT |
0.0025 USDT |
| 2024-11-11 |
0.0022 USDT |
51,708,002.6020 KLV |
0.0021 USDT |
0.0021 USDT |
0.0023 USDT |
0.0022 USDT |
| 2024-11-10 |
0.0022 USDT |
44,947,024.0930 KLV |
0.0022 USDT |
0.0021 USDT |
0.0024 USDT |
0.0022 USDT |
| 2024-11-09 |
0.0021 USDT |
35,852,604.3014 KLV |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
0.0021 USDT |
| 2024-11-08 |
0.0020 USDT |
61,129,303.0600 KLV |
0.0019 USDT |
0.0019 USDT |
0.0021 USDT |
0.0021 USDT |
| 2024-11-07 |
0.0019 USDT |
46,645,094.6608 KLV |
0.0019 USDT |
0.0019 USDT |
0.0020 USDT |
0.0019 USDT |
| 2024-11-06 |
0.0019 USDT |
53,435,170.3722 KLV |
0.0018 USDT |
0.0018 USDT |
0.0019 USDT |
0.0019 USDT |
| 2024-11-05 |
0.0017 USDT |
48,023,191.1083 KLV |
0.0017 USDT |
0.0017 USDT |
0.0018 USDT |
0.0018 USDT |
| 2024-11-04 |
0.0018 USDT |
37,787,649.1460 KLV |
0.0018 USDT |
0.0017 USDT |
0.0018 USDT |
0.0017 USDT |
| 2024-11-03 |
0.0019 USDT |
45,043,740.4711 KLV |
0.0019 USDT |
0.0018 USDT |
0.0019 USDT |
0.0018 USDT |