Identifier on Kucoin: KLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0085 USDT |
69,555,051.8141 KLV |
0.0084 USDT |
0.0083 USDT |
0.0087 USDT |
0.0085 USDT |
| 2023-04-02 |
0.0084 USDT |
92,306,084.6542 KLV |
0.0084 USDT |
0.0082 USDT |
0.0086 USDT |
0.0083 USDT |
| 2023-04-01 |
0.0082 USDT |
241,599,590.3659 KLV |
0.0069 USDT |
0.0068 USDT |
0.0091 USDT |
0.0084 USDT |
| 2023-03-31 |
0.0066 USDT |
70,072,195.3507 KLV |
0.0066 USDT |
0.0060 USDT |
0.0068 USDT |
0.0068 USDT |
| 2023-03-30 |
0.0065 USDT |
50,704,862.0635 KLV |
0.0065 USDT |
0.0064 USDT |
0.0067 USDT |
0.0066 USDT |
| 2023-03-29 |
0.0065 USDT |
78,894,855.3256 KLV |
0.0061 USDT |
0.0061 USDT |
0.0069 USDT |
0.0065 USDT |
| 2023-03-28 |
0.0060 USDT |
57,682,433.4453 KLV |
0.0059 USDT |
0.0058 USDT |
0.0061 USDT |
0.0061 USDT |
| 2023-03-27 |
0.0058 USDT |
94,587,707.9139 KLV |
0.0058 USDT |
0.0056 USDT |
0.0059 USDT |
0.0059 USDT |
| 2023-03-26 |
0.0058 USDT |
50,060,122.8300 KLV |
0.0058 USDT |
0.0057 USDT |
0.0059 USDT |
0.0058 USDT |
| 2023-03-25 |
0.0056 USDT |
50,945,163.5652 KLV |
0.0057 USDT |
0.0054 USDT |
0.0058 USDT |
0.0057 USDT |
| 2023-03-24 |
0.0057 USDT |
52,709,596.0738 KLV |
0.0057 USDT |
0.0055 USDT |
0.0060 USDT |
0.0057 USDT |
| 2023-03-23 |
0.0055 USDT |
52,523,067.9863 KLV |
0.0055 USDT |
0.0050 USDT |
0.0057 USDT |
0.0057 USDT |
| 2023-03-22 |
0.0054 USDT |
33,271,014.4259 KLV |
0.0054 USDT |
0.0052 USDT |
0.0056 USDT |
0.0054 USDT |
| 2023-03-21 |
0.0054 USDT |
39,603,052.0918 KLV |
0.0056 USDT |
0.0052 USDT |
0.0057 USDT |
0.0054 USDT |
| 2023-03-20 |
0.0057 USDT |
26,494,632.0001 KLV |
0.0060 USDT |
0.0056 USDT |
0.0060 USDT |
0.0057 USDT |
| 2023-03-19 |
0.0059 USDT |
51,839,806.4627 KLV |
0.0058 USDT |
0.0055 USDT |
0.0063 USDT |
0.0060 USDT |
| 2023-03-18 |
0.0055 USDT |
47,795,177.8443 KLV |
0.0055 USDT |
0.0052 USDT |
0.0060 USDT |
0.0059 USDT |
| 2023-03-17 |
0.0054 USDT |
23,692,932.0947 KLV |
0.0054 USDT |
0.0053 USDT |
0.0055 USDT |
0.0055 USDT |
| 2023-03-16 |
0.0055 USDT |
58,274,179.9022 KLV |
0.0058 USDT |
0.0053 USDT |
0.0059 USDT |
0.0054 USDT |
| 2023-03-15 |
0.0052 USDT |
90,377,105.4023 KLV |
0.0048 USDT |
0.0047 USDT |
0.0056 USDT |
0.0054 USDT |
| 2023-03-14 |
0.0049 USDT |
103,001,436.7817 KLV |
0.0052 USDT |
0.0045 USDT |
0.0055 USDT |
0.0048 USDT |
| 2023-03-13 |
0.0047 USDT |
103,928,866.8637 KLV |
0.0041 USDT |
0.0040 USDT |
0.0053 USDT |
0.0049 USDT |
| 2023-03-12 |
0.0040 USDT |
12,765,690.0022 KLV |
0.0039 USDT |
0.0039 USDT |
0.0041 USDT |
0.0041 USDT |
| 2023-03-11 |
0.0040 USDT |
13,547,297.2372 KLV |
0.0040 USDT |
0.0038 USDT |
0.0041 USDT |
0.0039 USDT |
| 2023-03-10 |
0.0040 USDT |
43,405,440.4395 KLV |
0.0041 USDT |
0.0038 USDT |
0.0042 USDT |
0.0040 USDT |
| 2023-03-09 |
0.0045 USDT |
36,740,864.1205 KLV |
0.0046 USDT |
0.0042 USDT |
0.0047 USDT |
0.0042 USDT |
| 2023-03-08 |
0.0048 USDT |
105,489,253.8760 KLV |
0.0044 USDT |
0.0044 USDT |
0.0051 USDT |
0.0046 USDT |
| 2023-03-07 |
0.0044 USDT |
59,471,296.8351 KLV |
0.0042 USDT |
0.0042 USDT |
0.0046 USDT |
0.0045 USDT |
| 2023-03-06 |
0.0042 USDT |
17,132,518.8607 KLV |
0.0043 USDT |
0.0041 USDT |
0.0043 USDT |
0.0042 USDT |
| 2023-03-05 |
0.0043 USDT |
21,105,777.4861 KLV |
0.0042 USDT |
0.0042 USDT |
0.0044 USDT |
0.0043 USDT |
| 2023-03-04 |
0.0046 USDT |
132,220,598.5921 KLV |
0.0048 USDT |
0.0042 USDT |
0.0050 USDT |
0.0044 USDT |
| 2023-03-03 |
0.0044 USDT |
79,384,258.6320 KLV |
0.0039 USDT |
0.0037 USDT |
0.0049 USDT |
0.0042 USDT |
| 2023-03-02 |
0.0040 USDT |
16,139,140.0079 KLV |
0.0041 USDT |
0.0038 USDT |
0.0042 USDT |
0.0039 USDT |
| 2023-03-01 |
0.0038 USDT |
53,945,072.0930 KLV |
0.0038 USDT |
0.0035 USDT |
0.0041 USDT |
0.0040 USDT |
| 2023-02-28 |
0.0038 USDT |
11,511,850.8433 KLV |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2023-02-27 |
0.0039 USDT |
12,752,848.6949 KLV |
0.0039 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2023-02-26 |
0.0039 USDT |
13,452,669.5263 KLV |
0.0039 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2023-02-25 |
0.0039 USDT |
15,848,632.8162 KLV |
0.0039 USDT |
0.0038 USDT |
0.0041 USDT |
0.0039 USDT |
| 2023-02-24 |
0.0041 USDT |
15,722,077.2736 KLV |
0.0041 USDT |
0.0040 USDT |
0.0042 USDT |
0.0040 USDT |
| 2023-02-23 |
0.0043 USDT |
16,827,018.7650 KLV |
0.0042 USDT |
0.0041 USDT |
0.0044 USDT |
0.0042 USDT |
| 2023-02-22 |
0.0043 USDT |
17,935,072.9135 KLV |
0.0044 USDT |
0.0041 USDT |
0.0044 USDT |
0.0042 USDT |
| 2023-02-21 |
0.0045 USDT |
14,542,609.8981 KLV |
0.0046 USDT |
0.0044 USDT |
0.0047 USDT |
0.0044 USDT |
| 2023-02-20 |
0.0047 USDT |
15,798,720.7759 KLV |
0.0046 USDT |
0.0045 USDT |
0.0047 USDT |
0.0047 USDT |
| 2023-02-19 |
0.0047 USDT |
32,416,634.0113 KLV |
0.0047 USDT |
0.0046 USDT |
0.0048 USDT |
0.0046 USDT |
| 2023-02-18 |
0.0048 USDT |
17,629,548.4009 KLV |
0.0048 USDT |
0.0046 USDT |
0.0050 USDT |
0.0047 USDT |
| 2023-02-17 |
0.0048 USDT |
26,492,894.5185 KLV |
0.0047 USDT |
0.0046 USDT |
0.0049 USDT |
0.0048 USDT |
| 2023-02-16 |
0.0050 USDT |
19,985,719.9960 KLV |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2023-02-15 |
0.0047 USDT |
13,235,344.5967 KLV |
0.0047 USDT |
0.0046 USDT |
0.0048 USDT |
0.0048 USDT |
| 2023-02-14 |
0.0046 USDT |
16,257,515.9219 KLV |
0.0046 USDT |
0.0045 USDT |
0.0048 USDT |
0.0047 USDT |
| 2023-02-13 |
0.0045 USDT |
12,028,132.8313 KLV |
0.0046 USDT |
0.0044 USDT |
0.0047 USDT |
0.0045 USDT |