Identifier on Kucoin: KLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
0.0340 USDT |
12,504,844.8402 KLV |
0.0335 USDT |
0.0330 USDT |
0.0350 USDT |
0.0336 USDT |
| 2021-09-28 |
0.0342 USDT |
21,625,645.9884 KLV |
0.0352 USDT |
0.0320 USDT |
0.0383 USDT |
0.0332 USDT |
| 2021-09-27 |
0.0361 USDT |
17,218,665.0409 KLV |
0.0361 USDT |
0.0346 USDT |
0.0377 USDT |
0.0359 USDT |
| 2021-09-26 |
0.0358 USDT |
22,409,345.7340 KLV |
0.0381 USDT |
0.0330 USDT |
0.0382 USDT |
0.0360 USDT |
| 2021-09-25 |
0.0384 USDT |
15,900,008.9020 KLV |
0.0372 USDT |
0.0366 USDT |
0.0394 USDT |
0.0379 USDT |
| 2021-09-24 |
0.0369 USDT |
18,127,519.7727 KLV |
0.0381 USDT |
0.0345 USDT |
0.0391 USDT |
0.0377 USDT |
| 2021-09-23 |
0.0380 USDT |
10,362,921.6683 KLV |
0.0375 USDT |
0.0370 USDT |
0.0391 USDT |
0.0380 USDT |
| 2021-09-22 |
0.0365 USDT |
12,976,606.8005 KLV |
0.0346 USDT |
0.0344 USDT |
0.0380 USDT |
0.0373 USDT |
| 2021-09-21 |
0.0363 USDT |
20,369,389.2762 KLV |
0.0356 USDT |
0.0331 USDT |
0.0395 USDT |
0.0352 USDT |
| 2021-09-20 |
0.0369 USDT |
18,533,208.8238 KLV |
0.0395 USDT |
0.0350 USDT |
0.0400 USDT |
0.0366 USDT |
| 2021-09-19 |
0.0402 USDT |
13,517,064.6952 KLV |
0.0401 USDT |
0.0390 USDT |
0.0416 USDT |
0.0392 USDT |
| 2021-09-18 |
0.0396 USDT |
15,224,415.1441 KLV |
0.0388 USDT |
0.0378 USDT |
0.0408 USDT |
0.0397 USDT |
| 2021-09-17 |
0.0388 USDT |
20,977,233.4120 KLV |
0.0404 USDT |
0.0373 USDT |
0.0406 USDT |
0.0387 USDT |
| 2021-09-16 |
0.0399 USDT |
21,681,898.6281 KLV |
0.0397 USDT |
0.0388 USDT |
0.0408 USDT |
0.0397 USDT |
| 2021-09-15 |
0.0390 USDT |
27,799,451.1426 KLV |
0.0392 USDT |
0.0360 USDT |
0.0410 USDT |
0.0397 USDT |
| 2021-09-14 |
0.0394 USDT |
24,847,356.6265 KLV |
0.0400 USDT |
0.0379 USDT |
0.0412 USDT |
0.0385 USDT |
| 2021-09-13 |
0.0397 USDT |
22,598,117.3429 KLV |
0.0420 USDT |
0.0377 USDT |
0.0422 USDT |
0.0395 USDT |
| 2021-09-12 |
0.0415 USDT |
23,890,257.6420 KLV |
0.0409 USDT |
0.0402 USDT |
0.0430 USDT |
0.0415 USDT |
| 2021-09-11 |
0.0408 USDT |
33,083,850.6839 KLV |
0.0400 USDT |
0.0385 USDT |
0.0431 USDT |
0.0410 USDT |
| 2021-09-10 |
0.0403 USDT |
23,036,441.3139 KLV |
0.0405 USDT |
0.0384 USDT |
0.0419 USDT |
0.0397 USDT |
| 2021-09-09 |
0.0409 USDT |
41,607,926.1895 KLV |
0.0407 USDT |
0.0390 USDT |
0.0453 USDT |
0.0408 USDT |
| 2021-09-08 |
0.0436 USDT |
40,241,332.3878 KLV |
0.0461 USDT |
0.0405 USDT |
0.0497 USDT |
0.0414 USDT |
| 2021-09-07 |
0.0530 USDT |
37,659,699.9816 KLV |
0.0609 USDT |
0.0450 USDT |
0.0610 USDT |
0.0463 USDT |
| 2021-09-06 |
0.0599 USDT |
39,392,027.8956 KLV |
0.0644 USDT |
0.0550 USDT |
0.0646 USDT |
0.0607 USDT |
| 2021-09-05 |
0.0591 USDT |
61,116,200.2747 KLV |
0.0521 USDT |
0.0517 USDT |
0.0689 USDT |
0.0625 USDT |
| 2021-09-04 |
0.0515 USDT |
22,843,384.1146 KLV |
0.0496 USDT |
0.0488 USDT |
0.0548 USDT |
0.0523 USDT |
| 2021-09-03 |
0.0503 USDT |
21,487,985.8244 KLV |
0.0485 USDT |
0.0478 USDT |
0.0520 USDT |
0.0500 USDT |
| 2021-09-02 |
0.0481 USDT |
19,255,353.0351 KLV |
0.0473 USDT |
0.0465 USDT |
0.0509 USDT |
0.0487 USDT |
| 2021-09-01 |
0.0467 USDT |
20,104,945.6564 KLV |
0.0467 USDT |
0.0440 USDT |
0.0480 USDT |
0.0473 USDT |
| 2021-08-31 |
0.0457 USDT |
21,390,698.9308 KLV |
0.0459 USDT |
0.0444 USDT |
0.0470 USDT |
0.0465 USDT |
| 2021-08-30 |
0.0471 USDT |
13,718,547.3612 KLV |
0.0473 USDT |
0.0460 USDT |
0.0479 USDT |
0.0468 USDT |
| 2021-08-29 |
0.0474 USDT |
13,016,278.9884 KLV |
0.0484 USDT |
0.0462 USDT |
0.0488 USDT |
0.0474 USDT |
| 2021-08-28 |
0.0473 USDT |
18,959,331.9230 KLV |
0.0483 USDT |
0.0453 USDT |
0.0501 USDT |
0.0487 USDT |
| 2021-08-27 |
0.0466 USDT |
14,568,370.6018 KLV |
0.0458 USDT |
0.0450 USDT |
0.0484 USDT |
0.0479 USDT |
| 2021-08-26 |
0.0473 USDT |
18,667,767.4542 KLV |
0.0493 USDT |
0.0452 USDT |
0.0497 USDT |
0.0458 USDT |
| 2021-08-25 |
0.0489 USDT |
26,949,061.4509 KLV |
0.0494 USDT |
0.0470 USDT |
0.0510 USDT |
0.0488 USDT |
| 2021-08-24 |
0.0508 USDT |
36,424,957.5843 KLV |
0.0501 USDT |
0.0480 USDT |
0.0543 USDT |
0.0504 USDT |
| 2021-08-23 |
0.0495 USDT |
49,568,682.2633 KLV |
0.0436 USDT |
0.0436 USDT |
0.0544 USDT |
0.0503 USDT |
| 2021-08-22 |
0.0442 USDT |
13,074,669.5409 KLV |
0.0447 USDT |
0.0430 USDT |
0.0458 USDT |
0.0437 USDT |
| 2021-08-21 |
0.0445 USDT |
15,534,110.8794 KLV |
0.0456 USDT |
0.0430 USDT |
0.0458 USDT |
0.0450 USDT |
| 2021-08-20 |
0.0437 USDT |
17,563,222.8515 KLV |
0.0443 USDT |
0.0426 USDT |
0.0453 USDT |
0.0450 USDT |
| 2021-08-19 |
0.0423 USDT |
11,656,264.6604 KLV |
0.0422 USDT |
0.0411 USDT |
0.0443 USDT |
0.0443 USDT |
| 2021-08-18 |
0.0435 USDT |
13,103,814.5270 KLV |
0.0451 USDT |
0.0409 USDT |
0.0453 USDT |
0.0422 USDT |
| 2021-08-17 |
0.0456 USDT |
14,984,488.1658 KLV |
0.0440 USDT |
0.0426 USDT |
0.0476 USDT |
0.0452 USDT |
| 2021-08-16 |
0.0453 USDT |
14,862,229.2649 KLV |
0.0453 USDT |
0.0435 USDT |
0.0478 USDT |
0.0446 USDT |
| 2021-08-15 |
0.0450 USDT |
18,834,125.6316 KLV |
0.0474 USDT |
0.0431 USDT |
0.0483 USDT |
0.0451 USDT |
| 2021-08-14 |
0.0467 USDT |
21,992,660.8053 KLV |
0.0471 USDT |
0.0455 USDT |
0.0489 USDT |
0.0474 USDT |
| 2021-08-13 |
0.0443 USDT |
33,418,433.0791 KLV |
0.0400 USDT |
0.0397 USDT |
0.0479 USDT |
0.0465 USDT |
| 2021-08-12 |
0.0413 USDT |
32,454,695.5098 KLV |
0.0388 USDT |
0.0387 USDT |
0.0440 USDT |
0.0400 USDT |
| 2021-08-11 |
0.0395 USDT |
26,640,533.4464 KLV |
0.0368 USDT |
0.0365 USDT |
0.0419 USDT |
0.0385 USDT |