Identifier on Kucoin: KLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |