Identifier on Kucoin: KLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.0027 USDT |
49,792,867.5826 KLV |
0.0028 USDT |
0.0025 USDT |
0.0028 USDT |
0.0026 USDT |
| 2025-01-21 |
0.0029 USDT |
32,973,921.4339 KLV |
0.0030 USDT |
0.0028 USDT |
0.0030 USDT |
0.0029 USDT |
| 2025-01-20 |
0.0031 USDT |
41,020,527.1293 KLV |
0.0031 USDT |
0.0029 USDT |
0.0032 USDT |
0.0030 USDT |
| 2025-01-19 |
0.0034 USDT |
62,571,952.1866 KLV |
0.0035 USDT |
0.0030 USDT |
0.0036 USDT |
0.0031 USDT |
| 2025-01-18 |
0.0035 USDT |
47,812,612.0257 KLV |
0.0036 USDT |
0.0033 USDT |
0.0037 USDT |
0.0035 USDT |
| 2025-01-17 |
0.0037 USDT |
47,958,878.2501 KLV |
0.0036 USDT |
0.0033 USDT |
0.0039 USDT |
0.0036 USDT |
| 2025-01-16 |
0.0031 USDT |
220,547,377.4251 KLV |
0.0034 USDT |
0.0026 USDT |
0.0037 USDT |
0.0033 USDT |
| 2025-01-15 |
0.0036 USDT |
67,437,041.3974 KLV |
0.0040 USDT |
0.0030 USDT |
0.0045 USDT |
0.0035 USDT |
| 2025-01-14 |
0.0040 USDT |
27,524,903.9856 KLV |
0.0039 USDT |
0.0038 USDT |
0.0045 USDT |
0.0040 USDT |
| 2025-01-13 |
0.0040 USDT |
29,684,391.8179 KLV |
0.0041 USDT |
0.0036 USDT |
0.0042 USDT |
0.0039 USDT |
| 2025-01-12 |
0.0042 USDT |
24,410,343.7867 KLV |
0.0043 USDT |
0.0040 USDT |
0.0043 USDT |
0.0041 USDT |
| 2025-01-11 |
0.0043 USDT |
25,560,932.0967 KLV |
0.0043 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-01-10 |
0.0044 USDT |
24,192,893.5568 KLV |
0.0044 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2025-01-09 |
0.0048 USDT |
32,900,135.5017 KLV |
0.0048 USDT |
0.0044 USDT |
0.0059 USDT |
0.0044 USDT |
| 2025-01-08 |
0.0039 USDT |
46,136,460.3000 KLV |
0.0043 USDT |
0.0036 USDT |
0.0043 USDT |
0.0038 USDT |
| 2025-01-07 |
0.0044 USDT |
27,420,294.4729 KLV |
0.0046 USDT |
0.0041 USDT |
0.0047 USDT |
0.0042 USDT |
| 2025-01-06 |
0.0046 USDT |
31,603,670.1895 KLV |
0.0050 USDT |
0.0043 USDT |
0.0051 USDT |
0.0046 USDT |
| 2025-01-05 |
0.0050 USDT |
5,968,375.3113 KLV |
0.0051 USDT |
0.0049 USDT |
0.0052 USDT |
0.0050 USDT |
| 2025-01-04 |
0.0052 USDT |
7,085,534.6984 KLV |
0.0052 USDT |
0.0050 USDT |
0.0053 USDT |
0.0051 USDT |
| 2025-01-03 |
0.0054 USDT |
3,185,638.0873 KLV |
0.0054 USDT |
0.0053 USDT |
0.0055 USDT |
0.0055 USDT |
| 2025-01-02 |
0.0056 USDT |
10,202,905.6539 KLV |
0.0055 USDT |
0.0053 USDT |
0.0058 USDT |
0.0054 USDT |
| 2025-01-01 |
0.0053 USDT |
3,894,127.6471 KLV |
0.0052 USDT |
0.0051 USDT |
0.0054 USDT |
0.0053 USDT |
| 2024-12-31 |
0.0053 USDT |
7,380,306.5658 KLV |
0.0051 USDT |
0.0051 USDT |
0.0054 USDT |
0.0053 USDT |
| 2024-12-30 |
0.0051 USDT |
8,726,917.2032 KLV |
0.0051 USDT |
0.0049 USDT |
0.0057 USDT |
0.0051 USDT |
| 2024-12-29 |
0.0051 USDT |
7,781,954.8325 KLV |
0.0051 USDT |
0.0049 USDT |
0.0053 USDT |
0.0051 USDT |
| 2024-12-28 |
0.0050 USDT |
9,836,529.6551 KLV |
0.0048 USDT |
0.0048 USDT |
0.0053 USDT |
0.0050 USDT |
| 2024-12-27 |
0.0049 USDT |
19,470,097.1699 KLV |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0048 USDT |
| 2024-12-26 |
0.0052 USDT |
7,620,568.7144 KLV |
0.0054 USDT |
0.0050 USDT |
0.0055 USDT |
0.0050 USDT |
| 2024-12-25 |
0.0052 USDT |
8,139,863.5035 KLV |
0.0049 USDT |
0.0049 USDT |
0.0054 USDT |
0.0053 USDT |
| 2024-12-24 |
0.0047 USDT |
8,079,292.1200 KLV |
0.0046 USDT |
0.0046 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-12-23 |
0.0049 USDT |
7,250,679.0627 KLV |
0.0049 USDT |
0.0047 USDT |
0.0053 USDT |
0.0047 USDT |
| 2024-12-22 |
0.0049 USDT |
5,435,657.6463 KLV |
0.0048 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 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 |