Identifier on Kucoin: KLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-21 |
0.0534 USDT |
11,663,309.6614 KLV |
0.0573 USDT |
0.0501 USDT |
0.0577 USDT |
0.0503 USDT |
| 2021-06-20 |
0.0562 USDT |
7,761,680.3747 KLV |
0.0558 USDT |
0.0550 USDT |
0.0585 USDT |
0.0579 USDT |
| 2021-06-19 |
0.0562 USDT |
4,379,200.3043 KLV |
0.0565 USDT |
0.0555 USDT |
0.0580 USDT |
0.0560 USDT |
| 2021-06-18 |
0.0568 USDT |
10,722,748.8261 KLV |
0.0576 USDT |
0.0560 USDT |
0.0583 USDT |
0.0561 USDT |
| 2021-06-17 |
0.0580 USDT |
7,934,211.6880 KLV |
0.0574 USDT |
0.0566 USDT |
0.0594 USDT |
0.0573 USDT |
| 2021-06-16 |
0.0584 USDT |
10,601,257.3118 KLV |
0.0595 USDT |
0.0566 USDT |
0.0618 USDT |
0.0572 USDT |
| 2021-06-15 |
0.0608 USDT |
10,707,029.9936 KLV |
0.0605 USDT |
0.0590 USDT |
0.0652 USDT |
0.0607 USDT |
| 2021-06-14 |
0.0610 USDT |
10,912,599.2148 KLV |
0.0605 USDT |
0.0592 USDT |
0.0659 USDT |
0.0601 USDT |
| 2021-06-13 |
0.0586 USDT |
7,259,133.4333 KLV |
0.0575 USDT |
0.0566 USDT |
0.0610 USDT |
0.0603 USDT |
| 2021-06-12 |
0.0576 USDT |
11,141,073.5257 KLV |
0.0582 USDT |
0.0565 USDT |
0.0594 USDT |
0.0584 USDT |
| 2021-06-11 |
0.0595 USDT |
9,196,311.4664 KLV |
0.0603 USDT |
0.0585 USDT |
0.0619 USDT |
0.0590 USDT |
| 2021-06-10 |
0.0616 USDT |
12,565,008.0696 KLV |
0.0634 USDT |
0.0589 USDT |
0.0641 USDT |
0.0601 USDT |
| 2021-06-09 |
0.0623 USDT |
16,472,376.2083 KLV |
0.0605 USDT |
0.0585 USDT |
0.0678 USDT |
0.0630 USDT |
| 2021-06-08 |
0.0602 USDT |
18,263,675.0769 KLV |
0.0612 USDT |
0.0585 USDT |
0.0624 USDT |
0.0607 USDT |
| 2021-06-07 |
0.0653 USDT |
23,150,599.2806 KLV |
0.0664 USDT |
0.0606 USDT |
0.0691 USDT |
0.0614 USDT |
| 2021-06-06 |
0.0672 USDT |
16,748,361.7451 KLV |
0.0654 USDT |
0.0645 USDT |
0.0692 USDT |
0.0661 USDT |
| 2021-06-05 |
0.0668 USDT |
11,341,896.4116 KLV |
0.0674 USDT |
0.0638 USDT |
0.0690 USDT |
0.0653 USDT |
| 2021-06-04 |
0.0663 USDT |
17,844,802.7116 KLV |
0.0674 USDT |
0.0631 USDT |
0.0687 USDT |
0.0677 USDT |
| 2021-06-03 |
0.0665 USDT |
17,488,241.3318 KLV |
0.0635 USDT |
0.0630 USDT |
0.0692 USDT |
0.0674 USDT |