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