Identifier on Kucoin: KLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-22 |
0.0426 USDT |
17,622,678.9886 KLV |
0.0409 USDT |
0.0399 USDT |
0.0462 USDT |
0.0431 USDT |
| 2021-07-21 |
0.0399 USDT |
20,216,933.1421 KLV |
0.0372 USDT |
0.0369 USDT |
0.0425 USDT |
0.0407 USDT |
| 2021-07-20 |
0.0380 USDT |
23,769,979.3028 KLV |
0.0407 USDT |
0.0360 USDT |
0.0411 USDT |
0.0373 USDT |
| 2021-07-19 |
0.0422 USDT |
15,282,999.9626 KLV |
0.0429 USDT |
0.0401 USDT |
0.0448 USDT |
0.0412 USDT |
| 2021-07-18 |
0.0431 USDT |
12,886,218.5799 KLV |
0.0414 USDT |
0.0410 USDT |
0.0445 USDT |
0.0433 USDT |
| 2021-07-17 |
0.0422 USDT |
10,053,060.2236 KLV |
0.0453 USDT |
0.0401 USDT |
0.0453 USDT |
0.0419 USDT |
| 2021-07-16 |
0.0448 USDT |
11,241,144.6929 KLV |
0.0450 USDT |
0.0415 USDT |
0.0462 USDT |
0.0452 USDT |
| 2021-07-15 |
0.0464 USDT |
13,654,540.3682 KLV |
0.0466 USDT |
0.0437 USDT |
0.0490 USDT |
0.0449 USDT |
| 2021-07-14 |
0.0448 USDT |
15,009,373.1253 KLV |
0.0458 USDT |
0.0420 USDT |
0.0465 USDT |
0.0464 USDT |
| 2021-07-13 |
0.0437 USDT |
18,903,640.9121 KLV |
0.0441 USDT |
0.0404 USDT |
0.0459 USDT |
0.0459 USDT |
| 2021-07-12 |
0.0454 USDT |
21,512,077.2635 KLV |
0.0497 USDT |
0.0401 USDT |
0.0499 USDT |
0.0440 USDT |
| 2021-07-11 |
0.0475 USDT |
13,888,140.0854 KLV |
0.0471 USDT |
0.0450 USDT |
0.0494 USDT |
0.0491 USDT |
| 2021-07-10 |
0.0461 USDT |
7,593,478.8428 KLV |
0.0460 USDT |
0.0450 USDT |
0.0472 USDT |
0.0468 USDT |
| 2021-07-09 |
0.0470 USDT |
11,693,865.7179 KLV |
0.0475 USDT |
0.0450 USDT |
0.0481 USDT |
0.0464 USDT |
| 2021-07-08 |
0.0480 USDT |
13,623,154.0279 KLV |
0.0496 USDT |
0.0470 USDT |
0.0500 USDT |
0.0473 USDT |
| 2021-07-07 |
0.0493 USDT |
10,223,900.8331 KLV |
0.0490 USDT |
0.0480 USDT |
0.0510 USDT |
0.0495 USDT |
| 2021-07-06 |
0.0496 USDT |
19,313,233.3650 KLV |
0.0511 USDT |
0.0471 USDT |
0.0523 USDT |
0.0490 USDT |
| 2021-07-05 |
0.0521 USDT |
9,301,695.7404 KLV |
0.0541 USDT |
0.0500 USDT |
0.0554 USDT |
0.0514 USDT |
| 2021-07-04 |
0.0552 USDT |
7,292,851.2361 KLV |
0.0549 USDT |
0.0540 USDT |
0.0565 USDT |
0.0546 USDT |
| 2021-07-03 |
0.0561 USDT |
7,251,744.2087 KLV |
0.0554 USDT |
0.0543 USDT |
0.0583 USDT |
0.0556 USDT |
| 2021-07-02 |
0.0548 USDT |
7,671,241.4189 KLV |
0.0576 USDT |
0.0529 USDT |
0.0585 USDT |
0.0546 USDT |
| 2021-07-01 |
0.0582 USDT |
10,418,167.2992 KLV |
0.0627 USDT |
0.0553 USDT |
0.0629 USDT |
0.0576 USDT |
| 2021-06-30 |
0.0643 USDT |
14,874,332.1027 KLV |
0.0670 USDT |
0.0608 USDT |
0.0675 USDT |
0.0631 USDT |
| 2021-06-29 |
0.0671 USDT |
14,936,056.7918 KLV |
0.0623 USDT |
0.0620 USDT |
0.0700 USDT |
0.0672 USDT |
| 2021-06-28 |
0.0631 USDT |
6,471,527.8404 KLV |
0.0635 USDT |
0.0618 USDT |
0.0640 USDT |
0.0626 USDT |
| 2021-06-27 |
0.0616 USDT |
9,144,906.6930 KLV |
0.0606 USDT |
0.0589 USDT |
0.0648 USDT |
0.0640 USDT |
| 2021-06-26 |
0.0575 USDT |
10,718,385.2849 KLV |
0.0557 USDT |
0.0541 USDT |
0.0614 USDT |
0.0608 USDT |
| 2021-06-25 |
0.0585 USDT |
8,678,906.2389 KLV |
0.0599 USDT |
0.0543 USDT |
0.0620 USDT |
0.0570 USDT |
| 2021-06-24 |
0.0606 USDT |
25,318,158.1541 KLV |
0.0517 USDT |
0.0510 USDT |
0.0667 USDT |
0.0604 USDT |
| 2021-06-23 |
0.0514 USDT |
10,633,793.5167 KLV |
0.0476 USDT |
0.0470 USDT |
0.0560 USDT |
0.0501 USDT |
| 2021-06-22 |
0.0481 USDT |
22,117,219.4795 KLV |
0.0501 USDT |
0.0450 USDT |
0.0524 USDT |
0.0477 USDT |