Crypto exchange Kucoin

Market Klever (KLV) / Tether (USDT)

Identifier on Kucoin: KLV-USDT
Date Price Volume Open Low High Close
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
2021-08-10 0.0369 USDT 11,851,753.6613 KLV 0.0370 USDT 0.0357 USDT 0.0375 USDT 0.0371 USDT
2021-08-09 0.0363 USDT 22,691,895.0247 KLV 0.0357 USDT 0.0350 USDT 0.0377 USDT 0.0370 USDT
2021-08-08 0.0370 USDT 17,933,882.5293 KLV 0.0377 USDT 0.0356 USDT 0.0381 USDT 0.0356 USDT
2021-08-07 0.0382 USDT 25,161,392.9629 KLV 0.0365 USDT 0.0359 USDT 0.0397 USDT 0.0375 USDT
2021-08-06 0.0370 USDT 20,236,491.2785 KLV 0.0361 USDT 0.0359 USDT 0.0381 USDT 0.0362 USDT
2021-08-05 0.0356 USDT 14,639,749.5278 KLV 0.0351 USDT 0.0350 USDT 0.0363 USDT 0.0360 USDT
2021-08-04 0.0356 USDT 15,674,343.4009 KLV 0.0364 USDT 0.0350 USDT 0.0364 USDT 0.0351 USDT
2021-08-03 0.0366 USDT 13,530,123.5686 KLV 0.0375 USDT 0.0353 USDT 0.0378 USDT 0.0364 USDT
2021-08-02 0.0390 USDT 13,028,259.9053 KLV 0.0383 USDT 0.0379 USDT 0.0406 USDT 0.0382 USDT
2021-08-01 0.0404 USDT 11,714,691.6694 KLV 0.0402 USDT 0.0386 USDT 0.0423 USDT 0.0390 USDT
2021-07-31 0.0390 USDT 11,780,222.7599 KLV 0.0396 USDT 0.0384 USDT 0.0400 USDT 0.0399 USDT
2021-07-30 0.0393 USDT 15,209,961.2980 KLV 0.0407 USDT 0.0377 USDT 0.0411 USDT 0.0396 USDT
2021-07-29 0.0407 USDT 11,126,549.0390 KLV 0.0419 USDT 0.0403 USDT 0.0419 USDT 0.0407 USDT
2021-07-28 0.0419 USDT 13,328,379.9506 KLV 0.0431 USDT 0.0404 USDT 0.0435 USDT 0.0411 USDT
2021-07-27 0.0422 USDT 9,490,538.8559 KLV 0.0426 USDT 0.0402 USDT 0.0433 USDT 0.0430 USDT
2021-07-26 0.0442 USDT 18,395,110.6266 KLV 0.0419 USDT 0.0417 USDT 0.0460 USDT 0.0424 USDT
2021-07-25 0.0423 USDT 17,420,401.1641 KLV 0.0434 USDT 0.0406 USDT 0.0444 USDT 0.0421 USDT
2021-07-24 0.0447 USDT 11,744,468.5255 KLV 0.0434 USDT 0.0429 USDT 0.0468 USDT 0.0433 USDT
2021-07-23 0.0438 USDT 18,225,486.0613 KLV 0.0440 USDT 0.0412 USDT 0.0470 USDT 0.0428 USDT