Identifier on Kucoin: KLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-30 |
0.0377 USDT |
40,585,065.0892 KLV |
0.0364 USDT |
0.0361 USDT |
0.0409 USDT |
0.0366 USDT |
| 2021-10-29 |
0.0356 USDT |
21,283,426.2008 KLV |
0.0351 USDT |
0.0344 USDT |
0.0367 USDT |
0.0364 USDT |
| 2021-10-28 |
0.0347 USDT |
24,513,471.4682 KLV |
0.0336 USDT |
0.0327 USDT |
0.0362 USDT |
0.0355 USDT |
| 2021-10-27 |
0.0358 USDT |
26,137,675.6616 KLV |
0.0376 USDT |
0.0342 USDT |
0.0393 USDT |
0.0346 USDT |
| 2021-10-26 |
0.0384 USDT |
28,127,876.3015 KLV |
0.0376 USDT |
0.0368 USDT |
0.0395 USDT |
0.0387 USDT |
| 2021-10-25 |
0.0370 USDT |
21,330,093.5791 KLV |
0.0368 USDT |
0.0358 USDT |
0.0380 USDT |
0.0377 USDT |
| 2021-10-24 |
0.0369 USDT |
12,595,164.5777 KLV |
0.0372 USDT |
0.0360 USDT |
0.0376 USDT |
0.0365 USDT |
| 2021-10-23 |
0.0377 USDT |
15,196,818.7099 KLV |
0.0388 USDT |
0.0368 USDT |
0.0393 USDT |
0.0373 USDT |
| 2021-10-22 |
0.0393 USDT |
9,611,643.8948 KLV |
0.0392 USDT |
0.0380 USDT |
0.0405 USDT |
0.0386 USDT |
| 2021-10-21 |
0.0399 USDT |
18,600,846.4165 KLV |
0.0400 USDT |
0.0383 USDT |
0.0408 USDT |
0.0392 USDT |
| 2021-10-20 |
0.0398 USDT |
18,255,808.8326 KLV |
0.0389 USDT |
0.0385 USDT |
0.0408 USDT |
0.0400 USDT |
| 2021-10-19 |
0.0385 USDT |
16,472,232.3491 KLV |
0.0389 USDT |
0.0375 USDT |
0.0396 USDT |
0.0388 USDT |
| 2021-10-18 |
0.0392 USDT |
22,484,355.9035 KLV |
0.0409 USDT |
0.0354 USDT |
0.0417 USDT |
0.0388 USDT |
| 2021-10-17 |
0.0405 USDT |
20,622,634.2214 KLV |
0.0401 USDT |
0.0394 USDT |
0.0419 USDT |
0.0407 USDT |
| 2021-10-16 |
0.0412 USDT |
24,931,830.3972 KLV |
0.0399 USDT |
0.0394 USDT |
0.0433 USDT |
0.0406 USDT |
| 2021-10-15 |
0.0405 USDT |
31,592,883.6649 KLV |
0.0399 USDT |
0.0390 USDT |
0.0425 USDT |
0.0398 USDT |
| 2021-10-14 |
0.0391 USDT |
20,708,412.2654 KLV |
0.0385 USDT |
0.0382 USDT |
0.0399 USDT |
0.0397 USDT |
| 2021-10-13 |
0.0388 USDT |
17,709,218.6183 KLV |
0.0380 USDT |
0.0378 USDT |
0.0394 USDT |
0.0385 USDT |
| 2021-10-12 |
0.0382 USDT |
16,648,677.8251 KLV |
0.0394 USDT |
0.0371 USDT |
0.0394 USDT |
0.0379 USDT |
| 2021-10-11 |
0.0393 USDT |
19,033,348.3092 KLV |
0.0394 USDT |
0.0371 USDT |
0.0404 USDT |
0.0391 USDT |
| 2021-10-10 |
0.0400 USDT |
14,743,500.3413 KLV |
0.0398 USDT |
0.0391 USDT |
0.0410 USDT |
0.0393 USDT |
| 2021-10-09 |
0.0400 USDT |
18,801,055.3246 KLV |
0.0389 USDT |
0.0389 USDT |
0.0409 USDT |
0.0399 USDT |
| 2021-10-08 |
0.0393 USDT |
17,090,528.5147 KLV |
0.0395 USDT |
0.0380 USDT |
0.0399 USDT |
0.0396 USDT |
| 2021-10-07 |
0.0392 USDT |
17,902,993.0673 KLV |
0.0391 USDT |
0.0381 USDT |
0.0404 USDT |
0.0392 USDT |
| 2021-10-06 |
0.0385 USDT |
19,657,251.0320 KLV |
0.0393 USDT |
0.0371 USDT |
0.0403 USDT |
0.0389 USDT |
| 2021-10-05 |
0.0389 USDT |
19,396,410.8771 KLV |
0.0383 USDT |
0.0371 USDT |
0.0400 USDT |
0.0394 USDT |
| 2021-10-04 |
0.0382 USDT |
19,701,603.6764 KLV |
0.0382 USDT |
0.0379 USDT |
0.0386 USDT |
0.0384 USDT |
| 2021-10-03 |
0.0378 USDT |
14,735,075.1855 KLV |
0.0373 USDT |
0.0370 USDT |
0.0389 USDT |
0.0383 USDT |
| 2021-10-02 |
0.0378 USDT |
13,575,890.2223 KLV |
0.0380 USDT |
0.0368 USDT |
0.0388 USDT |
0.0378 USDT |
| 2021-10-01 |
0.0368 USDT |
18,374,268.6991 KLV |
0.0356 USDT |
0.0347 USDT |
0.0393 USDT |
0.0374 USDT |
| 2021-09-30 |
0.0346 USDT |
13,876,142.4791 KLV |
0.0338 USDT |
0.0338 USDT |
0.0356 USDT |
0.0353 USDT |
| 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 |