Identifier on Kucoin: KLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
0.0440 USDT |
24,044,297.1351 KLV |
0.0463 USDT |
0.0402 USDT |
0.0471 USDT |
0.0428 USDT |
| 2021-11-17 |
0.0464 USDT |
22,094,954.8222 KLV |
0.0478 USDT |
0.0448 USDT |
0.0483 USDT |
0.0463 USDT |
| 2021-11-16 |
0.0481 USDT |
30,201,373.5570 KLV |
0.0512 USDT |
0.0451 USDT |
0.0512 USDT |
0.0482 USDT |
| 2021-11-15 |
0.0538 USDT |
23,165,100.6461 KLV |
0.0542 USDT |
0.0514 USDT |
0.0563 USDT |
0.0527 USDT |
| 2021-11-14 |
0.0543 USDT |
42,222,130.1766 KLV |
0.0538 USDT |
0.0495 USDT |
0.0581 USDT |
0.0549 USDT |
| 2021-11-13 |
0.0522 USDT |
41,062,656.3385 KLV |
0.0521 USDT |
0.0480 USDT |
0.0552 USDT |
0.0539 USDT |
| 2021-11-12 |
0.0508 USDT |
43,402,212.9442 KLV |
0.0577 USDT |
0.0460 USDT |
0.0577 USDT |
0.0504 USDT |
| 2021-11-11 |
0.0529 USDT |
77,684,342.3556 KLV |
0.0476 USDT |
0.0470 USDT |
0.0594 USDT |
0.0574 USDT |
| 2021-11-10 |
0.0476 USDT |
48,267,376.7579 KLV |
0.0447 USDT |
0.0422 USDT |
0.0522 USDT |
0.0494 USDT |
| 2021-11-09 |
0.0426 USDT |
31,946,522.2804 KLV |
0.0420 USDT |
0.0408 USDT |
0.0450 USDT |
0.0435 USDT |
| 2021-11-08 |
0.0418 USDT |
18,122,338.6087 KLV |
0.0416 USDT |
0.0410 USDT |
0.0425 USDT |
0.0418 USDT |
| 2021-11-07 |
0.0413 USDT |
12,422,385.9079 KLV |
0.0408 USDT |
0.0401 USDT |
0.0426 USDT |
0.0423 USDT |
| 2021-11-06 |
0.0416 USDT |
15,297,478.2972 KLV |
0.0434 USDT |
0.0400 USDT |
0.0439 USDT |
0.0408 USDT |
| 2021-11-05 |
0.0428 USDT |
32,576,289.0586 KLV |
0.0418 USDT |
0.0403 USDT |
0.0450 USDT |
0.0435 USDT |
| 2021-11-04 |
0.0405 USDT |
19,505,078.3783 KLV |
0.0407 USDT |
0.0393 USDT |
0.0420 USDT |
0.0405 USDT |
| 2021-11-03 |
0.0427 USDT |
25,819,438.8962 KLV |
0.0451 USDT |
0.0411 USDT |
0.0453 USDT |
0.0418 USDT |
| 2021-11-02 |
0.0417 USDT |
68,066,753.3599 KLV |
0.0359 USDT |
0.0359 USDT |
0.0470 USDT |
0.0450 USDT |
| 2021-11-01 |
0.0359 USDT |
22,155,173.6048 KLV |
0.0367 USDT |
0.0348 USDT |
0.0371 USDT |
0.0362 USDT |
| 2021-10-31 |
0.0363 USDT |
18,942,049.8161 KLV |
0.0372 USDT |
0.0348 USDT |
0.0385 USDT |
0.0354 USDT |