Identifier on Kucoin: KLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-26 |
0.0203 USDT |
9,959,306.7248 KLV |
0.0201 USDT |
0.0200 USDT |
0.0206 USDT |
0.0203 USDT |
| 2022-02-25 |
0.0196 USDT |
11,735,587.1569 KLV |
0.0193 USDT |
0.0188 USDT |
0.0205 USDT |
0.0195 USDT |
| 2022-02-24 |
0.0193 USDT |
20,813,861.4710 KLV |
0.0200 USDT |
0.0181 USDT |
0.0202 USDT |
0.0191 USDT |
| 2022-02-23 |
0.0208 USDT |
9,385,808.4235 KLV |
0.0211 USDT |
0.0200 USDT |
0.0215 USDT |
0.0201 USDT |
| 2022-02-22 |
0.0204 USDT |
9,096,417.6106 KLV |
0.0203 USDT |
0.0200 USDT |
0.0211 USDT |
0.0208 USDT |
| 2022-02-21 |
0.0216 USDT |
10,652,492.7882 KLV |
0.0216 USDT |
0.0206 USDT |
0.0222 USDT |
0.0210 USDT |
| 2022-02-20 |
0.0218 USDT |
16,059,833.6075 KLV |
0.0228 USDT |
0.0200 USDT |
0.0229 USDT |
0.0216 USDT |
| 2022-02-19 |
0.0235 USDT |
9,431,850.6287 KLV |
0.0232 USDT |
0.0232 USDT |
0.0239 USDT |
0.0233 USDT |
| 2022-02-18 |
0.0232 USDT |
13,340,358.0836 KLV |
0.0230 USDT |
0.0230 USDT |
0.0240 USDT |
0.0233 USDT |
| 2022-02-17 |
0.0237 USDT |
16,476,494.1064 KLV |
0.0245 USDT |
0.0230 USDT |
0.0245 USDT |
0.0230 USDT |
| 2022-02-16 |
0.0245 USDT |
12,030,085.4703 KLV |
0.0248 USDT |
0.0240 USDT |
0.0249 USDT |
0.0245 USDT |
| 2022-02-15 |
0.0240 USDT |
11,665,123.4385 KLV |
0.0236 USDT |
0.0234 USDT |
0.0249 USDT |
0.0248 USDT |
| 2022-02-14 |
0.0234 USDT |
11,425,513.5311 KLV |
0.0229 USDT |
0.0225 USDT |
0.0261 USDT |
0.0238 USDT |
| 2022-02-13 |
0.0234 USDT |
7,289,656.0795 KLV |
0.0233 USDT |
0.0224 USDT |
0.0242 USDT |
0.0227 USDT |
| 2022-02-12 |
0.0238 USDT |
8,366,571.2403 KLV |
0.0240 USDT |
0.0235 USDT |
0.0243 USDT |
0.0236 USDT |
| 2022-02-11 |
0.0248 USDT |
11,913,304.6118 KLV |
0.0256 USDT |
0.0236 USDT |
0.0256 USDT |
0.0241 USDT |
| 2022-02-10 |
0.0258 USDT |
10,688,870.2899 KLV |
0.0263 USDT |
0.0251 USDT |
0.0265 USDT |
0.0258 USDT |
| 2022-02-09 |
0.0258 USDT |
11,889,880.6782 KLV |
0.0262 USDT |
0.0252 USDT |
0.0265 USDT |
0.0263 USDT |
| 2022-02-08 |
0.0269 USDT |
10,679,688.8507 KLV |
0.0272 USDT |
0.0256 USDT |
0.0286 USDT |
0.0263 USDT |