Identifier on Kucoin: KLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
0.0265 USDT |
14,049,204.8477 KLV |
0.0253 USDT |
0.0248 USDT |
0.0299 USDT |
0.0272 USDT |
| 2022-02-06 |
0.0249 USDT |
5,432,184.4843 KLV |
0.0247 USDT |
0.0246 USDT |
0.0255 USDT |
0.0251 USDT |
| 2022-02-05 |
0.0248 USDT |
8,361,555.5518 KLV |
0.0252 USDT |
0.0241 USDT |
0.0264 USDT |
0.0248 USDT |
| 2022-02-04 |
0.0239 USDT |
11,265,373.3228 KLV |
0.0233 USDT |
0.0229 USDT |
0.0256 USDT |
0.0249 USDT |
| 2022-02-03 |
0.0229 USDT |
6,973,053.1198 KLV |
0.0226 USDT |
0.0224 USDT |
0.0237 USDT |
0.0230 USDT |
| 2022-02-02 |
0.0229 USDT |
9,696,573.1344 KLV |
0.0228 USDT |
0.0222 USDT |
0.0237 USDT |
0.0228 USDT |
| 2022-02-01 |
0.0227 USDT |
11,888,673.4713 KLV |
0.0222 USDT |
0.0220 USDT |
0.0233 USDT |
0.0228 USDT |
| 2022-01-31 |
0.0220 USDT |
13,504,914.1638 KLV |
0.0228 USDT |
0.0212 USDT |
0.0228 USDT |
0.0221 USDT |
| 2022-01-30 |
0.0234 USDT |
12,979,570.8192 KLV |
0.0241 USDT |
0.0224 USDT |
0.0241 USDT |
0.0228 USDT |
| 2022-01-29 |
0.0241 USDT |
10,929,522.9451 KLV |
0.0242 USDT |
0.0237 USDT |
0.0246 USDT |
0.0241 USDT |
| 2022-01-28 |
0.0238 USDT |
12,883,689.0592 KLV |
0.0241 USDT |
0.0231 USDT |
0.0246 USDT |
0.0237 USDT |
| 2022-01-27 |
0.0241 USDT |
11,524,671.2527 KLV |
0.0245 USDT |
0.0237 USDT |
0.0247 USDT |
0.0238 USDT |
| 2022-01-26 |
0.0252 USDT |
15,368,461.7413 KLV |
0.0251 USDT |
0.0241 USDT |
0.0260 USDT |
0.0242 USDT |
| 2022-01-25 |
0.0241 USDT |
14,777,850.8654 KLV |
0.0241 USDT |
0.0231 USDT |
0.0252 USDT |
0.0247 USDT |
| 2022-01-24 |
0.0235 USDT |
16,937,526.1762 KLV |
0.0249 USDT |
0.0225 USDT |
0.0249 USDT |
0.0239 USDT |
| 2022-01-23 |
0.0239 USDT |
10,436,527.8468 KLV |
0.0230 USDT |
0.0230 USDT |
0.0250 USDT |
0.0244 USDT |
| 2022-01-22 |
0.0238 USDT |
17,008,615.5231 KLV |
0.0253 USDT |
0.0225 USDT |
0.0258 USDT |
0.0230 USDT |
| 2022-01-21 |
0.0278 USDT |
17,672,906.5997 KLV |
0.0295 USDT |
0.0252 USDT |
0.0297 USDT |
0.0256 USDT |
| 2022-01-20 |
0.0304 USDT |
14,237,065.5228 KLV |
0.0299 USDT |
0.0298 USDT |
0.0313 USDT |
0.0308 USDT |
| 2022-01-19 |
0.0297 USDT |
16,007,938.2444 KLV |
0.0299 USDT |
0.0291 USDT |
0.0302 USDT |
0.0298 USDT |
| 2022-01-18 |
0.0299 USDT |
15,756,385.5931 KLV |
0.0301 USDT |
0.0288 USDT |
0.0313 USDT |
0.0296 USDT |
| 2022-01-17 |
0.0305 USDT |
12,449,345.2458 KLV |
0.0307 USDT |
0.0297 USDT |
0.0311 USDT |
0.0297 USDT |
| 2022-01-16 |
0.0306 USDT |
13,235,346.2459 KLV |
0.0310 USDT |
0.0299 USDT |
0.0311 USDT |
0.0305 USDT |
| 2022-01-15 |
0.0303 USDT |
11,270,991.3875 KLV |
0.0300 USDT |
0.0298 USDT |
0.0311 USDT |
0.0308 USDT |
| 2022-01-14 |
0.0299 USDT |
13,354,393.5395 KLV |
0.0295 USDT |
0.0293 USDT |
0.0309 USDT |
0.0301 USDT |
| 2022-01-13 |
0.0301 USDT |
10,680,361.7579 KLV |
0.0300 USDT |
0.0297 USDT |
0.0307 USDT |
0.0300 USDT |
| 2022-01-12 |
0.0299 USDT |
14,825,419.9186 KLV |
0.0290 USDT |
0.0289 USDT |
0.0327 USDT |
0.0303 USDT |
| 2022-01-11 |
0.0291 USDT |
13,746,757.7604 KLV |
0.0286 USDT |
0.0282 USDT |
0.0302 USDT |
0.0295 USDT |
| 2022-01-10 |
0.0290 USDT |
12,238,661.1774 KLV |
0.0298 USDT |
0.0276 USDT |
0.0299 USDT |
0.0284 USDT |
| 2022-01-09 |
0.0300 USDT |
10,834,879.3828 KLV |
0.0303 USDT |
0.0288 USDT |
0.0308 USDT |
0.0298 USDT |
| 2022-01-08 |
0.0313 USDT |
9,213,316.9180 KLV |
0.0314 USDT |
0.0300 USDT |
0.0321 USDT |
0.0306 USDT |
| 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 |