Identifier on Kucoin: KLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-18 |
0.0201 USDT |
151,806,943.9305 KLV |
0.0203 USDT |
0.0196 USDT |
0.0207 USDT |
0.0202 USDT |
| 2022-05-17 |
0.0200 USDT |
159,680,773.1835 KLV |
0.0194 USDT |
0.0193 USDT |
0.0210 USDT |
0.0208 USDT |
| 2022-05-16 |
0.0198 USDT |
185,958,738.8152 KLV |
0.0204 USDT |
0.0193 USDT |
0.0204 USDT |
0.0202 USDT |
| 2022-05-15 |
0.0197 USDT |
179,881,281.3814 KLV |
0.0198 USDT |
0.0192 USDT |
0.0207 USDT |
0.0201 USDT |
| 2022-05-14 |
0.0198 USDT |
167,019,573.8561 KLV |
0.0196 USDT |
0.0192 USDT |
0.0203 USDT |
0.0195 USDT |
| 2022-05-13 |
0.0200 USDT |
143,800,575.7454 KLV |
0.0186 USDT |
0.0183 USDT |
0.0216 USDT |
0.0201 USDT |
| 2022-05-12 |
0.0185 USDT |
49,776,031.7658 KLV |
0.0218 USDT |
0.0164 USDT |
0.0222 USDT |
0.0186 USDT |
| 2022-05-11 |
0.0230 USDT |
101,532,243.9125 KLV |
0.0236 USDT |
0.0206 USDT |
0.0244 USDT |
0.0212 USDT |
| 2022-05-10 |
0.0243 USDT |
153,067,000.5097 KLV |
0.0242 USDT |
0.0230 USDT |
0.0251 USDT |
0.0240 USDT |
| 2022-05-09 |
0.0262 USDT |
159,963,161.7747 KLV |
0.0273 USDT |
0.0245 USDT |
0.0277 USDT |
0.0247 USDT |
| 2022-05-08 |
0.0276 USDT |
149,886,657.7223 KLV |
0.0283 USDT |
0.0270 USDT |
0.0285 USDT |
0.0273 USDT |
| 2022-05-07 |
0.0287 USDT |
168,827,553.4676 KLV |
0.0292 USDT |
0.0283 USDT |
0.0293 USDT |
0.0284 USDT |
| 2022-05-06 |
0.0287 USDT |
159,047,545.3558 KLV |
0.0285 USDT |
0.0280 USDT |
0.0294 USDT |
0.0288 USDT |
| 2022-05-05 |
0.0300 USDT |
176,573,143.0016 KLV |
0.0311 USDT |
0.0278 USDT |
0.0313 USDT |
0.0282 USDT |
| 2022-05-04 |
0.0298 USDT |
212,451,496.2111 KLV |
0.0294 USDT |
0.0289 USDT |
0.0341 USDT |
0.0310 USDT |
| 2022-05-03 |
0.0301 USDT |
187,138,716.4820 KLV |
0.0297 USDT |
0.0293 USDT |
0.0308 USDT |
0.0294 USDT |
| 2022-05-02 |
0.0304 USDT |
178,247,556.5576 KLV |
0.0305 USDT |
0.0294 USDT |
0.0309 USDT |
0.0295 USDT |
| 2022-05-01 |
0.0310 USDT |
154,269,122.9716 KLV |
0.0313 USDT |
0.0300 USDT |
0.0321 USDT |
0.0303 USDT |
| 2022-04-30 |
0.0329 USDT |
130,071,662.6528 KLV |
0.0331 USDT |
0.0321 USDT |
0.0334 USDT |
0.0325 USDT |