Identifier on Kucoin: KLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.0103 USDT |
41,543,396.5827 KLV |
0.0102 USDT |
0.0099 USDT |
0.0108 USDT |
0.0108 USDT |
| 2022-07-26 |
0.0101 USDT |
79,161,909.4746 KLV |
0.0107 USDT |
0.0094 USDT |
0.0108 USDT |
0.0098 USDT |
| 2022-07-25 |
0.0116 USDT |
47,006,459.4846 KLV |
0.0123 USDT |
0.0110 USDT |
0.0124 USDT |
0.0112 USDT |
| 2022-07-24 |
0.0124 USDT |
19,057,763.5867 KLV |
0.0125 USDT |
0.0122 USDT |
0.0126 USDT |
0.0124 USDT |
| 2022-07-23 |
0.0128 USDT |
174,180,919.5683 KLV |
0.0130 USDT |
0.0122 USDT |
0.0133 USDT |
0.0126 USDT |
| 2022-07-22 |
0.0135 USDT |
166,314,987.4314 KLV |
0.0137 USDT |
0.0129 USDT |
0.0141 USDT |
0.0134 USDT |
| 2022-07-21 |
0.0132 USDT |
144,074,587.3408 KLV |
0.0131 USDT |
0.0127 USDT |
0.0136 USDT |
0.0131 USDT |
| 2022-07-20 |
0.0139 USDT |
181,420,549.2726 KLV |
0.0135 USDT |
0.0131 USDT |
0.0151 USDT |
0.0140 USDT |
| 2022-07-19 |
0.0129 USDT |
251,155,902.2287 KLV |
0.0120 USDT |
0.0119 USDT |
0.0153 USDT |
0.0147 USDT |
| 2022-07-18 |
0.0115 USDT |
215,989,583.9047 KLV |
0.0110 USDT |
0.0109 USDT |
0.0120 USDT |
0.0115 USDT |
| 2022-07-17 |
0.0113 USDT |
233,448,770.3911 KLV |
0.0113 USDT |
0.0110 USDT |
0.0117 USDT |
0.0110 USDT |
| 2022-07-16 |
0.0114 USDT |
250,186,974.4753 KLV |
0.0115 USDT |
0.0111 USDT |
0.0119 USDT |
0.0115 USDT |
| 2022-07-15 |
0.0114 USDT |
162,182,676.4219 KLV |
0.0114 USDT |
0.0111 USDT |
0.0118 USDT |
0.0114 USDT |
| 2022-07-14 |
0.0113 USDT |
135,771,475.1598 KLV |
0.0114 USDT |
0.0109 USDT |
0.0117 USDT |
0.0114 USDT |
| 2022-07-13 |
0.0108 USDT |
38,513,364.9843 KLV |
0.0107 USDT |
0.0106 USDT |
0.0111 USDT |
0.0110 USDT |
| 2022-07-12 |
0.0108 USDT |
69,600,996.5106 KLV |
0.0107 USDT |
0.0107 USDT |
0.0111 USDT |
0.0110 USDT |
| 2022-07-11 |
0.0112 USDT |
123,153,847.0043 KLV |
0.0115 USDT |
0.0109 USDT |
0.0115 USDT |
0.0112 USDT |
| 2022-07-10 |
0.0116 USDT |
134,572,684.7762 KLV |
0.0120 USDT |
0.0113 USDT |
0.0120 USDT |
0.0114 USDT |
| 2022-07-09 |
0.0119 USDT |
113,647,259.7228 KLV |
0.0118 USDT |
0.0117 USDT |
0.0121 USDT |
0.0118 USDT |
| 2022-07-08 |
0.0119 USDT |
169,101,095.1688 KLV |
0.0120 USDT |
0.0116 USDT |
0.0123 USDT |
0.0119 USDT |
| 2022-07-07 |
0.0122 USDT |
130,373,793.9819 KLV |
0.0122 USDT |
0.0118 USDT |
0.0124 USDT |
0.0122 USDT |
| 2022-07-06 |
0.0122 USDT |
135,908,052.4569 KLV |
0.0123 USDT |
0.0121 USDT |
0.0125 USDT |
0.0121 USDT |
| 2022-07-05 |
0.0122 USDT |
162,676,303.6408 KLV |
0.0123 USDT |
0.0118 USDT |
0.0127 USDT |
0.0124 USDT |
| 2022-07-04 |
0.0120 USDT |
124,427,447.9641 KLV |
0.0122 USDT |
0.0116 USDT |
0.0123 USDT |
0.0121 USDT |
| 2022-07-03 |
0.0120 USDT |
136,336,125.5382 KLV |
0.0120 USDT |
0.0118 USDT |
0.0122 USDT |
0.0121 USDT |
| 2022-07-02 |
0.0120 USDT |
179,042,539.7280 KLV |
0.0124 USDT |
0.0118 USDT |
0.0125 USDT |
0.0122 USDT |
| 2022-07-01 |
0.0128 USDT |
253,029,932.8337 KLV |
0.0128 USDT |
0.0123 USDT |
0.0137 USDT |
0.0124 USDT |
| 2022-06-30 |
0.0122 USDT |
182,883,653.2202 KLV |
0.0121 USDT |
0.0116 USDT |
0.0127 USDT |
0.0124 USDT |
| 2022-06-29 |
0.0121 USDT |
209,565,134.4530 KLV |
0.0127 USDT |
0.0115 USDT |
0.0133 USDT |
0.0124 USDT |
| 2022-06-28 |
0.0143 USDT |
125,783,535.9232 KLV |
0.0130 USDT |
0.0129 USDT |
0.0161 USDT |
0.0144 USDT |
| 2022-06-27 |
0.0128 USDT |
53,196,822.2657 KLV |
0.0123 USDT |
0.0123 USDT |
0.0132 USDT |
0.0129 USDT |
| 2022-06-26 |
0.0124 USDT |
53,567,904.9080 KLV |
0.0125 USDT |
0.0120 USDT |
0.0127 USDT |
0.0125 USDT |
| 2022-06-25 |
0.0121 USDT |
61,779,966.5634 KLV |
0.0120 USDT |
0.0118 USDT |
0.0123 USDT |
0.0122 USDT |
| 2022-06-24 |
0.0117 USDT |
131,100,467.0413 KLV |
0.0115 USDT |
0.0110 USDT |
0.0122 USDT |
0.0120 USDT |
| 2022-06-23 |
0.0116 USDT |
62,258,750.2544 KLV |
0.0117 USDT |
0.0109 USDT |
0.0122 USDT |
0.0111 USDT |
| 2022-06-22 |
0.0120 USDT |
52,158,545.7194 KLV |
0.0120 USDT |
0.0116 USDT |
0.0126 USDT |
0.0120 USDT |
| 2022-06-21 |
0.0123 USDT |
136,214,756.4087 KLV |
0.0111 USDT |
0.0110 USDT |
0.0137 USDT |
0.0121 USDT |
| 2022-06-20 |
0.0113 USDT |
101,696,646.0501 KLV |
0.0116 USDT |
0.0108 USDT |
0.0118 USDT |
0.0112 USDT |
| 2022-06-19 |
0.0109 USDT |
125,391,436.5332 KLV |
0.0109 USDT |
0.0103 USDT |
0.0120 USDT |
0.0119 USDT |
| 2022-06-18 |
0.0118 USDT |
319,236,822.0402 KLV |
0.0136 USDT |
0.0103 USDT |
0.0138 USDT |
0.0107 USDT |
| 2022-06-17 |
0.0136 USDT |
398,314,367.6390 KLV |
0.0118 USDT |
0.0118 USDT |
0.0146 USDT |
0.0136 USDT |
| 2022-06-16 |
0.0147 USDT |
208,425,415.0103 KLV |
0.0184 USDT |
0.0119 USDT |
0.0190 USDT |
0.0119 USDT |
| 2022-06-15 |
0.0143 USDT |
134,767,695.5942 KLV |
0.0125 USDT |
0.0104 USDT |
0.0199 USDT |
0.0177 USDT |
| 2022-06-14 |
0.0129 USDT |
132,433,225.7390 KLV |
0.0132 USDT |
0.0120 USDT |
0.0137 USDT |
0.0123 USDT |
| 2022-06-13 |
0.0124 USDT |
159,621,904.4332 KLV |
0.0126 USDT |
0.0115 USDT |
0.0135 USDT |
0.0135 USDT |
| 2022-06-12 |
0.0139 USDT |
406,466,913.5740 KLV |
0.0148 USDT |
0.0125 USDT |
0.0157 USDT |
0.0127 USDT |
| 2022-06-11 |
0.0164 USDT |
293,961,007.3851 KLV |
0.0167 USDT |
0.0157 USDT |
0.0169 USDT |
0.0157 USDT |
| 2022-06-10 |
0.0182 USDT |
465,929,642.7869 KLV |
0.0190 USDT |
0.0167 USDT |
0.0191 USDT |
0.0167 USDT |
| 2022-06-09 |
0.0196 USDT |
1,444,089,449.0305 KLV |
0.0192 USDT |
0.0190 USDT |
0.0202 USDT |
0.0191 USDT |
| 2022-06-08 |
0.0208 USDT |
18,282,374.0291 KLV |
0.0217 USDT |
0.0195 USDT |
0.0218 USDT |
0.0195 USDT |