Identifier on Kucoin: KLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-02 |
0.0634 USDT |
14,477,560.8502 KLV |
0.0618 USDT |
0.0612 USDT |
0.0654 USDT |
0.0636 USDT |
| 2021-06-01 |
0.0631 USDT |
17,575,280.2152 KLV |
0.0646 USDT |
0.0608 USDT |
0.0660 USDT |
0.0618 USDT |
| 2021-05-31 |
0.0623 USDT |
20,803,448.3716 KLV |
0.0625 USDT |
0.0595 USDT |
0.0654 USDT |
0.0637 USDT |
| 2021-05-30 |
0.0619 USDT |
13,832,930.5610 KLV |
0.0596 USDT |
0.0570 USDT |
0.0645 USDT |
0.0624 USDT |
| 2021-05-29 |
0.0621 USDT |
18,990,976.5242 KLV |
0.0649 USDT |
0.0579 USDT |
0.0665 USDT |
0.0599 USDT |
| 2021-05-28 |
0.0670 USDT |
13,877,323.4669 KLV |
0.0695 USDT |
0.0631 USDT |
0.0705 USDT |
0.0646 USDT |
| 2021-05-27 |
0.0724 USDT |
23,485,723.9539 KLV |
0.0786 USDT |
0.0654 USDT |
0.0786 USDT |
0.0705 USDT |
| 2021-05-26 |
0.0783 USDT |
18,393,260.2681 KLV |
0.0755 USDT |
0.0746 USDT |
0.0820 USDT |
0.0778 USDT |
| 2021-05-25 |
0.0737 USDT |
17,804,090.6011 KLV |
0.0761 USDT |
0.0684 USDT |
0.0777 USDT |
0.0743 USDT |
| 2021-05-24 |
0.0745 USDT |
23,938,140.4992 KLV |
0.0692 USDT |
0.0680 USDT |
0.0789 USDT |
0.0754 USDT |
| 2021-05-23 |
0.0691 USDT |
42,326,448.1504 KLV |
0.0776 USDT |
0.0594 USDT |
0.0800 USDT |
0.0695 USDT |
| 2021-05-22 |
0.0777 USDT |
23,647,027.5043 KLV |
0.0777 USDT |
0.0737 USDT |
0.0819 USDT |
0.0777 USDT |
| 2021-05-21 |
0.0730 USDT |
41,689,317.3884 KLV |
0.0716 USDT |
0.0630 USDT |
0.0800 USDT |
0.0770 USDT |
| 2021-05-20 |
0.0708 USDT |
31,867,671.1846 KLV |
0.0655 USDT |
0.0602 USDT |
0.0824 USDT |
0.0724 USDT |
| 2021-05-19 |
0.0689 USDT |
61,213,104.3866 KLV |
0.0875 USDT |
0.0461 USDT |
0.0916 USDT |
0.0677 USDT |
| 2021-05-18 |
0.0899 USDT |
20,790,115.0275 KLV |
0.0892 USDT |
0.0850 USDT |
0.0980 USDT |
0.0872 USDT |
| 2021-05-17 |
0.0911 USDT |
22,188,224.6408 KLV |
0.0993 USDT |
0.0860 USDT |
0.0999 USDT |
0.0885 USDT |
| 2021-05-16 |
0.0993 USDT |
36,956,622.9534 KLV |
0.0932 USDT |
0.0871 USDT |
0.1100 USDT |
0.0984 USDT |
| 2021-05-15 |
0.0937 USDT |
28,893,082.3263 KLV |
0.0913 USDT |
0.0870 USDT |
0.1031 USDT |
0.0957 USDT |
| 2021-05-14 |
0.0916 USDT |
25,313,298.8623 KLV |
0.0878 USDT |
0.0861 USDT |
0.1013 USDT |
0.0907 USDT |
| 2021-05-13 |
0.0891 USDT |
41,731,277.7178 KLV |
0.0864 USDT |
0.0817 USDT |
0.1011 USDT |
0.0855 USDT |
| 2021-05-12 |
0.1052 USDT |
109,863,778.8413 KLV |
0.1003 USDT |
0.0907 USDT |
0.1360 USDT |
0.0915 USDT |
| 2021-05-11 |
0.0869 USDT |
30,463,155.8674 KLV |
0.0830 USDT |
0.0813 USDT |
0.0943 USDT |
0.0939 USDT |
| 2021-05-10 |
0.0887 USDT |
32,110,260.9024 KLV |
0.0939 USDT |
0.0784 USDT |
0.0990 USDT |
0.0830 USDT |
| 2021-05-09 |
0.0882 USDT |
36,598,045.5199 KLV |
0.0860 USDT |
0.0825 USDT |
0.0989 USDT |
0.0940 USDT |
| 2021-05-08 |
0.0884 USDT |
26,354,252.6295 KLV |
0.0871 USDT |
0.0842 USDT |
0.0966 USDT |
0.0862 USDT |
| 2021-05-07 |
0.0938 USDT |
37,370,745.3120 KLV |
0.0987 USDT |
0.0850 USDT |
0.1028 USDT |
0.0872 USDT |
| 2021-05-06 |
0.1019 USDT |
107,986,347.7175 KLV |
0.0860 USDT |
0.0800 USDT |
0.1420 USDT |
0.0992 USDT |
| 2021-05-05 |
0.0795 USDT |
26,426,122.5006 KLV |
0.0770 USDT |
0.0750 USDT |
0.0870 USDT |
0.0856 USDT |
| 2021-05-04 |
0.0799 USDT |
25,571,366.5739 KLV |
0.0852 USDT |
0.0745 USDT |
0.0868 USDT |
0.0772 USDT |
| 2021-05-03 |
0.0845 USDT |
21,581,379.0678 KLV |
0.0823 USDT |
0.0820 USDT |
0.0880 USDT |
0.0852 USDT |