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