Identifier on Kucoin: KLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-29 |
0.0337 USDT |
150,404,768.9973 KLV |
0.0343 USDT |
0.0328 USDT |
0.0346 USDT |
0.0329 USDT |
| 2022-04-28 |
0.0344 USDT |
95,390,037.7428 KLV |
0.0345 USDT |
0.0338 USDT |
0.0349 USDT |
0.0342 USDT |
| 2022-04-27 |
0.0343 USDT |
89,405,323.9903 KLV |
0.0339 USDT |
0.0334 USDT |
0.0370 USDT |
0.0342 USDT |
| 2022-04-26 |
0.0363 USDT |
100,163,541.4809 KLV |
0.0373 USDT |
0.0341 USDT |
0.0378 USDT |
0.0344 USDT |
| 2022-04-25 |
0.0363 USDT |
128,686,909.1605 KLV |
0.0359 USDT |
0.0344 USDT |
0.0384 USDT |
0.0373 USDT |
| 2022-04-24 |
0.0349 USDT |
110,772,229.3927 KLV |
0.0353 USDT |
0.0341 USDT |
0.0356 USDT |
0.0354 USDT |
| 2022-04-23 |
0.0348 USDT |
161,323,290.6234 KLV |
0.0346 USDT |
0.0338 USDT |
0.0367 USDT |
0.0356 USDT |
| 2022-04-22 |
0.0344 USDT |
116,749,907.8306 KLV |
0.0344 USDT |
0.0328 USDT |
0.0357 USDT |
0.0335 USDT |
| 2022-04-21 |
0.0350 USDT |
137,278,230.8744 KLV |
0.0340 USDT |
0.0330 USDT |
0.0362 USDT |
0.0342 USDT |
| 2022-04-20 |
0.0326 USDT |
111,892,458.3553 KLV |
0.0324 USDT |
0.0320 USDT |
0.0336 USDT |
0.0332 USDT |
| 2022-04-19 |
0.0324 USDT |
103,290,125.1610 KLV |
0.0323 USDT |
0.0322 USDT |
0.0331 USDT |
0.0324 USDT |
| 2022-04-18 |
0.0309 USDT |
115,620,746.2725 KLV |
0.0316 USDT |
0.0300 USDT |
0.0326 USDT |
0.0322 USDT |
| 2022-04-17 |
0.0329 USDT |
111,361,601.1468 KLV |
0.0327 USDT |
0.0320 USDT |
0.0334 USDT |
0.0329 USDT |
| 2022-04-16 |
0.0314 USDT |
111,298,691.9291 KLV |
0.0308 USDT |
0.0306 USDT |
0.0326 USDT |
0.0325 USDT |
| 2022-04-15 |
0.0307 USDT |
104,821,858.4584 KLV |
0.0304 USDT |
0.0302 USDT |
0.0314 USDT |
0.0308 USDT |
| 2022-04-14 |
0.0321 USDT |
256,821,168.8994 KLV |
0.0333 USDT |
0.0293 USDT |
0.0334 USDT |
0.0299 USDT |
| 2022-04-13 |
0.0333 USDT |
232,500,489.5431 KLV |
0.0338 USDT |
0.0325 USDT |
0.0340 USDT |
0.0334 USDT |
| 2022-04-12 |
0.0335 USDT |
173,352,809.5531 KLV |
0.0329 USDT |
0.0325 USDT |
0.0344 USDT |
0.0335 USDT |
| 2022-04-11 |
0.0364 USDT |
205,150,290.8013 KLV |
0.0373 USDT |
0.0330 USDT |
0.0381 USDT |
0.0331 USDT |
| 2022-04-10 |
0.0370 USDT |
194,923,080.1655 KLV |
0.0369 USDT |
0.0362 USDT |
0.0386 USDT |
0.0372 USDT |
| 2022-04-09 |
0.0361 USDT |
157,335,082.8362 KLV |
0.0360 USDT |
0.0357 USDT |
0.0367 USDT |
0.0365 USDT |
| 2022-04-08 |
0.0369 USDT |
170,580,720.2940 KLV |
0.0366 USDT |
0.0360 USDT |
0.0379 USDT |
0.0364 USDT |
| 2022-04-07 |
0.0358 USDT |
187,756,690.8375 KLV |
0.0347 USDT |
0.0347 USDT |
0.0370 USDT |
0.0368 USDT |
| 2022-04-06 |
0.0364 USDT |
175,473,276.0116 KLV |
0.0382 USDT |
0.0340 USDT |
0.0382 USDT |
0.0348 USDT |
| 2022-04-05 |
0.0367 USDT |
143,682,019.0998 KLV |
0.0363 USDT |
0.0360 USDT |
0.0378 USDT |
0.0374 USDT |
| 2022-04-04 |
0.0366 USDT |
184,632,600.1655 KLV |
0.0374 USDT |
0.0358 USDT |
0.0380 USDT |
0.0363 USDT |
| 2022-04-03 |
0.0363 USDT |
165,819,216.0510 KLV |
0.0376 USDT |
0.0346 USDT |
0.0376 USDT |
0.0366 USDT |
| 2022-04-02 |
0.0377 USDT |
190,302,458.2326 KLV |
0.0364 USDT |
0.0363 USDT |
0.0393 USDT |
0.0376 USDT |
| 2022-04-01 |
0.0320 USDT |
181,030,785.8484 KLV |
0.0317 USDT |
0.0309 USDT |
0.0339 USDT |
0.0336 USDT |
| 2022-03-31 |
0.0309 USDT |
75,893,422.2429 KLV |
0.0299 USDT |
0.0299 USDT |
0.0320 USDT |
0.0308 USDT |
| 2022-03-30 |
0.0288 USDT |
45,673,193.8338 KLV |
0.0278 USDT |
0.0274 USDT |
0.0296 USDT |
0.0293 USDT |