Identifier on Kucoin: KLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.0049 USDT |
23,292,993.8410 KLV |
0.0049 USDT |
0.0047 USDT |
0.0051 USDT |
0.0050 USDT |
| 2022-09-14 |
0.0047 USDT |
24,793,058.2282 KLV |
0.0046 USDT |
0.0046 USDT |
0.0049 USDT |
0.0048 USDT |
| 2022-09-13 |
0.0048 USDT |
45,536,147.3095 KLV |
0.0051 USDT |
0.0044 USDT |
0.0053 USDT |
0.0046 USDT |
| 2022-09-12 |
0.0052 USDT |
35,272,454.4553 KLV |
0.0052 USDT |
0.0051 USDT |
0.0056 USDT |
0.0051 USDT |
| 2022-09-11 |
0.0055 USDT |
26,889,937.0444 KLV |
0.0058 USDT |
0.0051 USDT |
0.0058 USDT |
0.0053 USDT |
| 2022-09-10 |
0.0058 USDT |
14,934,179.8938 KLV |
0.0058 USDT |
0.0057 USDT |
0.0059 USDT |
0.0058 USDT |
| 2022-09-09 |
0.0058 USDT |
23,116,169.8281 KLV |
0.0057 USDT |
0.0056 USDT |
0.0060 USDT |
0.0058 USDT |
| 2022-09-08 |
0.0057 USDT |
33,369,273.7669 KLV |
0.0055 USDT |
0.0054 USDT |
0.0060 USDT |
0.0056 USDT |
| 2022-09-07 |
0.0051 USDT |
63,185,355.5465 KLV |
0.0056 USDT |
0.0046 USDT |
0.0056 USDT |
0.0055 USDT |
| 2022-09-06 |
0.0059 USDT |
21,787,454.8873 KLV |
0.0059 USDT |
0.0058 USDT |
0.0061 USDT |
0.0059 USDT |
| 2022-09-05 |
0.0064 USDT |
23,430,876.9047 KLV |
0.0066 USDT |
0.0060 USDT |
0.0066 USDT |
0.0060 USDT |
| 2022-09-04 |
0.0066 USDT |
10,091,934.4010 KLV |
0.0067 USDT |
0.0065 USDT |
0.0067 USDT |
0.0067 USDT |
| 2022-09-03 |
0.0066 USDT |
9,218,309.8558 KLV |
0.0066 USDT |
0.0065 USDT |
0.0067 USDT |
0.0067 USDT |
| 2022-09-02 |
0.0065 USDT |
10,117,935.3378 KLV |
0.0065 USDT |
0.0064 USDT |
0.0068 USDT |
0.0066 USDT |
| 2022-09-01 |
0.0065 USDT |
13,695,251.0101 KLV |
0.0066 USDT |
0.0064 USDT |
0.0066 USDT |
0.0065 USDT |
| 2022-08-31 |
0.0067 USDT |
22,000,978.0539 KLV |
0.0064 USDT |
0.0064 USDT |
0.0068 USDT |
0.0066 USDT |
| 2022-08-30 |
0.0066 USDT |
33,539,892.6922 KLV |
0.0065 USDT |
0.0064 USDT |
0.0068 USDT |
0.0065 USDT |
| 2022-08-29 |
0.0064 USDT |
41,142,309.9319 KLV |
0.0066 USDT |
0.0061 USDT |
0.0067 USDT |
0.0065 USDT |
| 2022-08-28 |
0.0069 USDT |
25,660,146.4557 KLV |
0.0072 USDT |
0.0066 USDT |
0.0072 USDT |
0.0067 USDT |
| 2022-08-27 |
0.0072 USDT |
17,968,713.8779 KLV |
0.0073 USDT |
0.0071 USDT |
0.0073 USDT |
0.0071 USDT |
| 2022-08-26 |
0.0076 USDT |
18,226,581.4864 KLV |
0.0078 USDT |
0.0072 USDT |
0.0079 USDT |
0.0073 USDT |
| 2022-08-25 |
0.0079 USDT |
9,655,093.8243 KLV |
0.0079 USDT |
0.0078 USDT |
0.0081 USDT |
0.0078 USDT |
| 2022-08-24 |
0.0080 USDT |
9,350,256.7165 KLV |
0.0081 USDT |
0.0079 USDT |
0.0081 USDT |
0.0080 USDT |
| 2022-08-23 |
0.0080 USDT |
11,547,727.2180 KLV |
0.0080 USDT |
0.0078 USDT |
0.0082 USDT |
0.0081 USDT |
| 2022-08-22 |
0.0079 USDT |
11,950,874.4486 KLV |
0.0082 USDT |
0.0078 USDT |
0.0082 USDT |
0.0080 USDT |
| 2022-08-21 |
0.0082 USDT |
9,573,770.4218 KLV |
0.0081 USDT |
0.0081 USDT |
0.0083 USDT |
0.0082 USDT |
| 2022-08-20 |
0.0083 USDT |
33,047,488.1909 KLV |
0.0078 USDT |
0.0078 USDT |
0.0094 USDT |
0.0080 USDT |
| 2022-08-19 |
0.0082 USDT |
41,065,328.0786 KLV |
0.0086 USDT |
0.0078 USDT |
0.0086 USDT |
0.0079 USDT |
| 2022-08-18 |
0.0089 USDT |
36,310,200.6364 KLV |
0.0093 USDT |
0.0088 USDT |
0.0093 USDT |
0.0089 USDT |
| 2022-08-17 |
0.0095 USDT |
18,152,096.2962 KLV |
0.0096 USDT |
0.0092 USDT |
0.0098 USDT |
0.0092 USDT |
| 2022-08-16 |
0.0096 USDT |
12,362,209.2546 KLV |
0.0096 USDT |
0.0096 USDT |
0.0097 USDT |
0.0096 USDT |
| 2022-08-15 |
0.0097 USDT |
27,954,786.2255 KLV |
0.0098 USDT |
0.0095 USDT |
0.0099 USDT |
0.0096 USDT |
| 2022-08-14 |
0.0099 USDT |
18,150,011.2314 KLV |
0.0099 USDT |
0.0097 USDT |
0.0101 USDT |
0.0098 USDT |
| 2022-08-13 |
0.0100 USDT |
16,374,649.4032 KLV |
0.0100 USDT |
0.0098 USDT |
0.0103 USDT |
0.0099 USDT |
| 2022-08-12 |
0.0100 USDT |
17,424,333.9677 KLV |
0.0100 USDT |
0.0098 USDT |
0.0101 USDT |
0.0099 USDT |
| 2022-08-11 |
0.0102 USDT |
29,912,994.4152 KLV |
0.0100 USDT |
0.0100 USDT |
0.0104 USDT |
0.0100 USDT |
| 2022-08-10 |
0.0100 USDT |
23,066,847.9659 KLV |
0.0098 USDT |
0.0096 USDT |
0.0102 USDT |
0.0099 USDT |
| 2022-08-09 |
0.0098 USDT |
35,567,126.7580 KLV |
0.0098 USDT |
0.0094 USDT |
0.0100 USDT |
0.0098 USDT |
| 2022-08-08 |
0.0099 USDT |
24,461,936.2487 KLV |
0.0097 USDT |
0.0096 USDT |
0.0100 USDT |
0.0098 USDT |
| 2022-08-07 |
0.0098 USDT |
26,888,119.0669 KLV |
0.0098 USDT |
0.0096 USDT |
0.0099 USDT |
0.0098 USDT |
| 2022-08-06 |
0.0099 USDT |
23,969,326.5505 KLV |
0.0100 USDT |
0.0097 USDT |
0.0100 USDT |
0.0098 USDT |
| 2022-08-05 |
0.0099 USDT |
43,902,726.9331 KLV |
0.0097 USDT |
0.0097 USDT |
0.0101 USDT |
0.0099 USDT |
| 2022-08-04 |
0.0100 USDT |
41,307,956.5651 KLV |
0.0100 USDT |
0.0096 USDT |
0.0103 USDT |
0.0097 USDT |
| 2022-08-03 |
0.0102 USDT |
33,830,792.4458 KLV |
0.0101 USDT |
0.0099 USDT |
0.0104 USDT |
0.0100 USDT |
| 2022-08-02 |
0.0100 USDT |
68,666,011.5251 KLV |
0.0096 USDT |
0.0095 USDT |
0.0105 USDT |
0.0100 USDT |
| 2022-08-01 |
0.0097 USDT |
41,726,505.8438 KLV |
0.0099 USDT |
0.0095 USDT |
0.0101 USDT |
0.0096 USDT |
| 2022-07-31 |
0.0099 USDT |
29,544,412.3428 KLV |
0.0098 USDT |
0.0097 USDT |
0.0101 USDT |
0.0099 USDT |
| 2022-07-30 |
0.0099 USDT |
69,691,529.4940 KLV |
0.0100 USDT |
0.0095 USDT |
0.0103 USDT |
0.0097 USDT |
| 2022-07-29 |
0.0105 USDT |
46,503,549.0047 KLV |
0.0107 USDT |
0.0101 USDT |
0.0108 USDT |
0.0101 USDT |
| 2022-07-28 |
0.0107 USDT |
72,589,210.3350 KLV |
0.0109 USDT |
0.0105 USDT |
0.0110 USDT |
0.0106 USDT |