Identifier on Kucoin: KLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.0309 USDT |
12,119,638.4794 KLV |
0.0318 USDT |
0.0300 USDT |
0.0319 USDT |
0.0310 USDT |
| 2022-01-06 |
0.0316 USDT |
19,391,837.7489 KLV |
0.0324 USDT |
0.0305 USDT |
0.0328 USDT |
0.0317 USDT |
| 2022-01-05 |
0.0331 USDT |
21,651,003.8650 KLV |
0.0340 USDT |
0.0307 USDT |
0.0343 USDT |
0.0316 USDT |
| 2022-01-04 |
0.0339 USDT |
15,566,239.0599 KLV |
0.0337 USDT |
0.0330 USDT |
0.0347 USDT |
0.0339 USDT |
| 2022-01-03 |
0.0348 USDT |
11,652,193.2770 KLV |
0.0351 USDT |
0.0339 USDT |
0.0355 USDT |
0.0340 USDT |
| 2022-01-02 |
0.0350 USDT |
8,984,872.7383 KLV |
0.0349 USDT |
0.0342 USDT |
0.0358 USDT |
0.0349 USDT |
| 2022-01-01 |
0.0350 USDT |
7,592,321.6499 KLV |
0.0345 USDT |
0.0342 USDT |
0.0358 USDT |
0.0350 USDT |
| 2021-12-31 |
0.0350 USDT |
12,382,998.4608 KLV |
0.0351 USDT |
0.0345 USDT |
0.0357 USDT |
0.0350 USDT |
| 2021-12-30 |
0.0350 USDT |
12,108,366.6830 KLV |
0.0351 USDT |
0.0344 USDT |
0.0357 USDT |
0.0348 USDT |
| 2021-12-29 |
0.0357 USDT |
13,983,935.1873 KLV |
0.0357 USDT |
0.0350 USDT |
0.0369 USDT |
0.0357 USDT |
| 2021-12-28 |
0.0377 USDT |
15,465,484.4747 KLV |
0.0393 USDT |
0.0360 USDT |
0.0394 USDT |
0.0364 USDT |
| 2021-12-27 |
0.0396 USDT |
13,413,052.7521 KLV |
0.0378 USDT |
0.0378 USDT |
0.0408 USDT |
0.0399 USDT |
| 2021-12-26 |
0.0377 USDT |
13,014,884.0006 KLV |
0.0380 USDT |
0.0368 USDT |
0.0387 USDT |
0.0377 USDT |
| 2021-12-25 |
0.0373 USDT |
10,828,651.9120 KLV |
0.0378 USDT |
0.0365 USDT |
0.0380 USDT |
0.0380 USDT |
| 2021-12-24 |
0.0375 USDT |
17,999,716.2266 KLV |
0.0385 USDT |
0.0360 USDT |
0.0394 USDT |
0.0379 USDT |
| 2021-12-23 |
0.0360 USDT |
22,774,407.9406 KLV |
0.0346 USDT |
0.0338 USDT |
0.0387 USDT |
0.0387 USDT |
| 2021-12-22 |
0.0342 USDT |
13,290,131.4854 KLV |
0.0340 USDT |
0.0333 USDT |
0.0350 USDT |
0.0344 USDT |
| 2021-12-21 |
0.0336 USDT |
12,190,966.7918 KLV |
0.0331 USDT |
0.0328 USDT |
0.0350 USDT |
0.0341 USDT |
| 2021-12-20 |
0.0333 USDT |
11,369,975.6740 KLV |
0.0326 USDT |
0.0324 USDT |
0.0341 USDT |
0.0335 USDT |
| 2021-12-19 |
0.0335 USDT |
13,451,491.0564 KLV |
0.0337 USDT |
0.0325 USDT |
0.0343 USDT |
0.0328 USDT |
| 2021-12-18 |
0.0345 USDT |
17,130,124.4221 KLV |
0.0351 USDT |
0.0335 USDT |
0.0355 USDT |
0.0337 USDT |
| 2021-12-17 |
0.0326 USDT |
26,316,982.0382 KLV |
0.0310 USDT |
0.0303 USDT |
0.0367 USDT |
0.0366 USDT |
| 2021-12-16 |
0.0315 USDT |
11,807,870.0137 KLV |
0.0314 USDT |
0.0310 USDT |
0.0323 USDT |
0.0312 USDT |
| 2021-12-15 |
0.0305 USDT |
14,893,525.9639 KLV |
0.0300 USDT |
0.0294 USDT |
0.0323 USDT |
0.0310 USDT |
| 2021-12-14 |
0.0298 USDT |
17,015,877.2373 KLV |
0.0300 USDT |
0.0286 USDT |
0.0307 USDT |
0.0299 USDT |
| 2021-12-13 |
0.0313 USDT |
9,087,773.6340 KLV |
0.0325 USDT |
0.0300 USDT |
0.0325 USDT |
0.0309 USDT |
| 2021-12-12 |
0.0322 USDT |
14,313,418.3600 KLV |
0.0321 USDT |
0.0310 USDT |
0.0333 USDT |
0.0323 USDT |
| 2021-12-11 |
0.0315 USDT |
15,842,906.3389 KLV |
0.0304 USDT |
0.0301 USDT |
0.0326 USDT |
0.0322 USDT |
| 2021-12-10 |
0.0322 USDT |
23,698,781.1796 KLV |
0.0327 USDT |
0.0303 USDT |
0.0335 USDT |
0.0308 USDT |
| 2021-12-09 |
0.0332 USDT |
20,763,843.0044 KLV |
0.0346 USDT |
0.0322 USDT |
0.0352 USDT |
0.0327 USDT |
| 2021-12-08 |
0.0345 USDT |
16,050,889.1680 KLV |
0.0341 USDT |
0.0335 USDT |
0.0354 USDT |
0.0346 USDT |
| 2021-12-07 |
0.0346 USDT |
15,258,252.4085 KLV |
0.0342 USDT |
0.0332 USDT |
0.0359 USDT |
0.0338 USDT |
| 2021-12-06 |
0.0333 USDT |
20,619,148.1214 KLV |
0.0331 USDT |
0.0315 USDT |
0.0370 USDT |
0.0357 USDT |
| 2021-12-05 |
0.0330 USDT |
18,811,076.5967 KLV |
0.0339 USDT |
0.0311 USDT |
0.0343 USDT |
0.0331 USDT |
| 2021-12-04 |
0.0337 USDT |
29,808,797.5886 KLV |
0.0386 USDT |
0.0266 USDT |
0.0386 USDT |
0.0343 USDT |
| 2021-12-03 |
0.0391 USDT |
25,347,422.2962 KLV |
0.0394 USDT |
0.0379 USDT |
0.0408 USDT |
0.0386 USDT |
| 2021-12-02 |
0.0399 USDT |
16,309,469.4215 KLV |
0.0410 USDT |
0.0380 USDT |
0.0436 USDT |
0.0392 USDT |
| 2021-12-01 |
0.0404 USDT |
23,759,486.6518 KLV |
0.0382 USDT |
0.0379 USDT |
0.0433 USDT |
0.0405 USDT |
| 2021-11-30 |
0.0379 USDT |
18,939,314.2489 KLV |
0.0381 USDT |
0.0364 USDT |
0.0385 USDT |
0.0384 USDT |
| 2021-11-29 |
0.0393 USDT |
20,679,851.9025 KLV |
0.0394 USDT |
0.0371 USDT |
0.0420 USDT |
0.0389 USDT |
| 2021-11-28 |
0.0385 USDT |
22,135,711.6514 KLV |
0.0395 USDT |
0.0350 USDT |
0.0415 USDT |
0.0393 USDT |
| 2021-11-27 |
0.0397 USDT |
18,120,964.9179 KLV |
0.0407 USDT |
0.0368 USDT |
0.0408 USDT |
0.0393 USDT |
| 2021-11-26 |
0.0413 USDT |
23,349,579.1536 KLV |
0.0448 USDT |
0.0389 USDT |
0.0449 USDT |
0.0407 USDT |
| 2021-11-25 |
0.0438 USDT |
23,886,667.4223 KLV |
0.0410 USDT |
0.0407 USDT |
0.0468 USDT |
0.0448 USDT |
| 2021-11-24 |
0.0417 USDT |
25,479,081.9139 KLV |
0.0443 USDT |
0.0400 USDT |
0.0445 USDT |
0.0410 USDT |
| 2021-11-23 |
0.0433 USDT |
18,423,307.0713 KLV |
0.0438 USDT |
0.0418 USDT |
0.0449 USDT |
0.0431 USDT |
| 2021-11-22 |
0.0455 USDT |
20,269,592.5421 KLV |
0.0475 USDT |
0.0433 USDT |
0.0476 USDT |
0.0437 USDT |
| 2021-11-21 |
0.0477 USDT |
24,949,632.1797 KLV |
0.0475 USDT |
0.0453 USDT |
0.0496 USDT |
0.0478 USDT |
| 2021-11-20 |
0.0466 USDT |
40,697,790.2047 KLV |
0.0449 USDT |
0.0420 USDT |
0.0523 USDT |
0.0478 USDT |
| 2021-11-19 |
0.0433 USDT |
22,997,026.6734 KLV |
0.0435 USDT |
0.0410 USDT |
0.0473 USDT |
0.0449 USDT |