Crypto exchange Kucoin

Market Klever (KLV) / Tether (USDT)

Identifier on Kucoin: KLV-USDT
Date Price Volume Open Low High Close
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
2022-06-07 0.0221 USDT 39,872,420.7775 KLV 0.0225 USDT 0.0209 USDT 0.0235 USDT 0.0218 USDT
2022-06-06 0.0218 USDT 37,548,697.4747 KLV 0.0225 USDT 0.0200 USDT 0.0230 USDT 0.0201 USDT
2022-06-05 0.0214 USDT 175,367,062.2041 KLV 0.0204 USDT 0.0201 USDT 0.0230 USDT 0.0227 USDT
2022-06-04 0.0202 USDT 175,951,987.8155 KLV 0.0199 USDT 0.0199 USDT 0.0204 USDT 0.0203 USDT
2022-06-03 0.0199 USDT 144,900,740.5908 KLV 0.0204 USDT 0.0192 USDT 0.0206 USDT 0.0197 USDT
2022-06-02 0.0198 USDT 154,007,255.2301 KLV 0.0197 USDT 0.0195 USDT 0.0202 USDT 0.0198 USDT
2022-06-01 0.0201 USDT 144,006,848.5885 KLV 0.0203 USDT 0.0193 USDT 0.0209 USDT 0.0196 USDT
2022-05-31 0.0200 USDT 114,939,467.0104 KLV 0.0203 USDT 0.0195 USDT 0.0206 USDT 0.0200 USDT
2022-05-30 0.0199 USDT 126,591,366.0397 KLV 0.0194 USDT 0.0194 USDT 0.0202 USDT 0.0199 USDT
2022-05-29 0.0194 USDT 156,961,828.4320 KLV 0.0194 USDT 0.0191 USDT 0.0198 USDT 0.0192 USDT
2022-05-28 0.0193 USDT 177,646,063.5278 KLV 0.0188 USDT 0.0188 USDT 0.0198 USDT 0.0192 USDT
2022-05-27 0.0196 USDT 170,254,433.5809 KLV 0.0196 USDT 0.0192 USDT 0.0202 USDT 0.0195 USDT
2022-05-26 0.0200 USDT 168,008,497.2533 KLV 0.0201 USDT 0.0195 USDT 0.0204 USDT 0.0199 USDT
2022-05-25 0.0205 USDT 204,886,736.7801 KLV 0.0208 USDT 0.0201 USDT 0.0209 USDT 0.0201 USDT
2022-05-24 0.0206 USDT 165,904,895.0137 KLV 0.0204 USDT 0.0203 USDT 0.0210 USDT 0.0207 USDT
2022-05-23 0.0205 USDT 238,233,074.9264 KLV 0.0204 USDT 0.0200 USDT 0.0212 USDT 0.0204 USDT
2022-05-22 0.0203 USDT 245,709,113.3116 KLV 0.0202 USDT 0.0198 USDT 0.0208 USDT 0.0206 USDT
2022-05-21 0.0200 USDT 146,240,422.3353 KLV 0.0200 USDT 0.0197 USDT 0.0202 USDT 0.0200 USDT
2022-05-20 0.0201 USDT 183,372,161.9653 KLV 0.0204 USDT 0.0197 USDT 0.0207 USDT 0.0200 USDT
2022-05-19 0.0199 USDT 145,663,890.7493 KLV 0.0198 USDT 0.0193 USDT 0.0206 USDT 0.0201 USDT