Identifier on Kucoin: KLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
0.0285 USDT |
44,577,130.5520 KLV |
0.0290 USDT |
0.0272 USDT |
0.0296 USDT |
0.0277 USDT |
| 2022-03-28 |
0.0281 USDT |
56,586,407.2713 KLV |
0.0275 USDT |
0.0265 USDT |
0.0295 USDT |
0.0292 USDT |
| 2022-03-27 |
0.0261 USDT |
69,172,210.1551 KLV |
0.0247 USDT |
0.0245 USDT |
0.0288 USDT |
0.0276 USDT |
| 2022-03-26 |
0.0242 USDT |
126,966,572.4929 KLV |
0.0233 USDT |
0.0232 USDT |
0.0256 USDT |
0.0244 USDT |
| 2022-03-25 |
0.0214 USDT |
98,006,641.8650 KLV |
0.0212 USDT |
0.0204 USDT |
0.0219 USDT |
0.0209 USDT |
| 2022-03-24 |
0.0209 USDT |
97,951,274.0150 KLV |
0.0207 USDT |
0.0207 USDT |
0.0214 USDT |
0.0213 USDT |
| 2022-03-23 |
0.0205 USDT |
81,791,889.7310 KLV |
0.0205 USDT |
0.0202 USDT |
0.0207 USDT |
0.0207 USDT |
| 2022-03-22 |
0.0210 USDT |
85,919,148.3740 KLV |
0.0208 USDT |
0.0207 USDT |
0.0213 USDT |
0.0209 USDT |
| 2022-03-21 |
0.0210 USDT |
74,630,660.1362 KLV |
0.0213 USDT |
0.0205 USDT |
0.0216 USDT |
0.0208 USDT |
| 2022-03-20 |
0.0205 USDT |
94,752,349.0499 KLV |
0.0206 USDT |
0.0203 USDT |
0.0210 USDT |
0.0209 USDT |
| 2022-03-19 |
0.0207 USDT |
31,919,315.7799 KLV |
0.0214 USDT |
0.0199 USDT |
0.0216 USDT |
0.0205 USDT |
| 2022-03-18 |
0.0212 USDT |
16,758,343.0252 KLV |
0.0207 USDT |
0.0206 USDT |
0.0220 USDT |
0.0215 USDT |
| 2022-03-17 |
0.0210 USDT |
92,879,683.8842 KLV |
0.0213 USDT |
0.0206 USDT |
0.0213 USDT |
0.0210 USDT |
| 2022-03-16 |
0.0206 USDT |
98,300,269.6667 KLV |
0.0201 USDT |
0.0199 USDT |
0.0215 USDT |
0.0214 USDT |
| 2022-03-15 |
0.0202 USDT |
70,889,072.4335 KLV |
0.0204 USDT |
0.0197 USDT |
0.0208 USDT |
0.0203 USDT |
| 2022-03-14 |
0.0200 USDT |
47,726,609.3880 KLV |
0.0201 USDT |
0.0197 USDT |
0.0204 USDT |
0.0198 USDT |
| 2022-03-13 |
0.0204 USDT |
66,284,397.9870 KLV |
0.0205 USDT |
0.0200 USDT |
0.0208 USDT |
0.0207 USDT |
| 2022-03-12 |
0.0206 USDT |
128,232,310.5012 KLV |
0.0192 USDT |
0.0192 USDT |
0.0227 USDT |
0.0210 USDT |
| 2022-03-11 |
0.0196 USDT |
43,679,902.6909 KLV |
0.0199 USDT |
0.0191 USDT |
0.0200 USDT |
0.0193 USDT |
| 2022-03-10 |
0.0198 USDT |
65,667,086.0278 KLV |
0.0206 USDT |
0.0194 USDT |
0.0207 USDT |
0.0199 USDT |
| 2022-03-09 |
0.0209 USDT |
66,155,784.6333 KLV |
0.0200 USDT |
0.0199 USDT |
0.0216 USDT |
0.0206 USDT |
| 2022-03-08 |
0.0204 USDT |
71,240,624.9032 KLV |
0.0200 USDT |
0.0198 USDT |
0.0208 USDT |
0.0201 USDT |
| 2022-03-07 |
0.0209 USDT |
20,701,180.2939 KLV |
0.0213 USDT |
0.0201 USDT |
0.0216 USDT |
0.0202 USDT |
| 2022-03-06 |
0.0216 USDT |
7,408,409.9776 KLV |
0.0219 USDT |
0.0212 USDT |
0.0222 USDT |
0.0215 USDT |
| 2022-03-05 |
0.0218 USDT |
36,657,621.0532 KLV |
0.0218 USDT |
0.0214 USDT |
0.0225 USDT |
0.0219 USDT |
| 2022-03-04 |
0.0233 USDT |
132,686,431.2993 KLV |
0.0246 USDT |
0.0218 USDT |
0.0260 USDT |
0.0219 USDT |
| 2022-03-03 |
0.0240 USDT |
15,205,748.6853 KLV |
0.0249 USDT |
0.0231 USDT |
0.0249 USDT |
0.0240 USDT |
| 2022-03-02 |
0.0240 USDT |
23,984,831.8417 KLV |
0.0235 USDT |
0.0230 USDT |
0.0252 USDT |
0.0246 USDT |
| 2022-03-01 |
0.0223 USDT |
19,146,030.7526 KLV |
0.0218 USDT |
0.0218 USDT |
0.0230 USDT |
0.0229 USDT |
| 2022-02-28 |
0.0204 USDT |
16,302,674.5283 KLV |
0.0197 USDT |
0.0194 USDT |
0.0220 USDT |
0.0217 USDT |
| 2022-02-27 |
0.0202 USDT |
10,726,123.8138 KLV |
0.0203 USDT |
0.0197 USDT |
0.0207 USDT |
0.0197 USDT |