Identifier on Kucoin: KLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-02 |
0.0834 USDT |
14,359,536.0773 KLV |
0.0851 USDT |
0.0808 USDT |
0.0866 USDT |
0.0822 USDT |
| 2021-05-01 |
0.0854 USDT |
17,014,562.2987 KLV |
0.0855 USDT |
0.0825 USDT |
0.0884 USDT |
0.0851 USDT |
| 2021-04-30 |
0.0844 USDT |
18,509,100.8183 KLV |
0.0829 USDT |
0.0821 USDT |
0.0872 USDT |
0.0857 USDT |
| 2021-04-29 |
0.0846 USDT |
21,188,041.5198 KLV |
0.0832 USDT |
0.0811 USDT |
0.0890 USDT |
0.0829 USDT |
| 2021-04-28 |
0.0845 USDT |
23,820,316.4578 KLV |
0.0925 USDT |
0.0800 USDT |
0.0925 USDT |
0.0836 USDT |
| 2021-04-27 |
0.0849 USDT |
31,933,612.4707 KLV |
0.0731 USDT |
0.0730 USDT |
0.0938 USDT |
0.0925 USDT |
| 2021-04-26 |
0.0691 USDT |
18,121,416.1097 KLV |
0.0602 USDT |
0.0601 USDT |
0.0738 USDT |
0.0731 USDT |
| 2021-04-25 |
0.0628 USDT |
12,813,084.7513 KLV |
0.0634 USDT |
0.0561 USDT |
0.0672 USDT |
0.0604 USDT |
| 2021-04-24 |
0.0677 USDT |
15,863,317.4168 KLV |
0.0695 USDT |
0.0626 USDT |
0.0738 USDT |
0.0631 USDT |
| 2021-04-23 |
0.0624 USDT |
34,490,567.2206 KLV |
0.0706 USDT |
0.0544 USDT |
0.0723 USDT |
0.0695 USDT |
| 2021-04-22 |
0.0744 USDT |
4,527,313.4199 KLV |
0.0732 USDT |
0.0724 USDT |
0.0773 USDT |
0.0747 USDT |
| 2021-04-21 |
0.0780 USDT |
19,601,169.1913 KLV |
0.0756 USDT |
0.0740 USDT |
0.0822 USDT |
0.0764 USDT |
| 2021-04-20 |
0.0730 USDT |
33,839,675.9873 KLV |
0.0777 USDT |
0.0658 USDT |
0.0812 USDT |
0.0753 USDT |
| 2021-04-19 |
0.0802 USDT |
23,258,817.8116 KLV |
0.0816 USDT |
0.0762 USDT |
0.0850 USDT |
0.0780 USDT |
| 2021-04-18 |
0.0817 USDT |
34,643,343.3817 KLV |
0.0906 USDT |
0.0756 USDT |
0.0914 USDT |
0.0823 USDT |
| 2021-04-17 |
0.0889 USDT |
31,361,305.9996 KLV |
0.0903 USDT |
0.0830 USDT |
0.0938 USDT |
0.0910 USDT |
| 2021-04-16 |
0.0920 USDT |
34,644,389.8324 KLV |
0.0945 USDT |
0.0880 USDT |
0.0957 USDT |
0.0904 USDT |
| 2021-04-15 |
0.0962 USDT |
30,459,849.0635 KLV |
0.0934 USDT |
0.0926 USDT |
0.0996 USDT |
0.0959 USDT |
| 2021-04-14 |
0.0930 USDT |
35,063,458.6666 KLV |
0.0916 USDT |
0.0901 USDT |
0.0969 USDT |
0.0942 USDT |