Identifier on Kucoin: KLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-24 |
0.1181 USDT |
36,230,751.8357 KLV |
0.1113 USDT |
0.1098 USDT |
0.1270 USDT |
0.1120 USDT |
| 2021-03-23 |
0.1174 USDT |
35,051,827.5774 KLV |
0.1196 USDT |
0.1100 USDT |
0.1282 USDT |
0.1126 USDT |
| 2021-03-22 |
0.1351 USDT |
49,639,434.0886 KLV |
0.1343 USDT |
0.1200 USDT |
0.1480 USDT |
0.1240 USDT |
| 2021-03-21 |
0.1317 USDT |
42,204,458.2816 KLV |
0.1254 USDT |
0.1150 USDT |
0.1434 USDT |
0.1341 USDT |
| 2021-03-20 |
0.1358 USDT |
48,838,016.9924 KLV |
0.1354 USDT |
0.1214 USDT |
0.1500 USDT |
0.1368 USDT |
| 2021-03-19 |
0.1211 USDT |
48,974,733.2165 KLV |
0.1114 USDT |
0.1080 USDT |
0.1386 USDT |
0.1353 USDT |
| 2021-03-18 |
0.1098 USDT |
27,670,223.4248 KLV |
0.1080 USDT |
0.1040 USDT |
0.1130 USDT |
0.1112 USDT |
| 2021-03-17 |
0.1055 USDT |
35,020,499.5424 KLV |
0.0994 USDT |
0.0975 USDT |
0.1159 USDT |
0.1072 USDT |
| 2021-03-16 |
0.1050 USDT |
40,573,355.9443 KLV |
0.1182 USDT |
0.0936 USDT |
0.1186 USDT |
0.0979 USDT |
| 2021-03-15 |
0.1066 USDT |
65,588,701.2578 KLV |
0.0885 USDT |
0.0880 USDT |
0.1228 USDT |
0.1182 USDT |
| 2021-03-14 |
0.0897 USDT |
73,863,079.1082 KLV |
0.1011 USDT |
0.0688 USDT |
0.1052 USDT |
0.0934 USDT |
| 2021-03-13 |
0.1098 USDT |
44,436,372.7881 KLV |
0.1267 USDT |
0.0996 USDT |
0.1310 USDT |
0.1007 USDT |
| 2021-03-12 |
0.1154 USDT |
116,448,032.4220 KLV |
0.1447 USDT |
0.0926 USDT |
0.1468 USDT |
0.1300 USDT |
| 2021-03-11 |
0.1446 USDT |
113,345,026.7505 KLV |
0.1181 USDT |
0.1176 USDT |
0.1690 USDT |
0.1422 USDT |
| 2021-03-10 |
0.1003 USDT |
92,455,215.1312 KLV |
0.0860 USDT |
0.0732 USDT |
0.1299 USDT |
0.1224 USDT |
| 2021-03-09 |
0.0821 USDT |
106,127,284.4719 KLV |
0.0650 USDT |
0.0621 USDT |
0.0960 USDT |
0.0848 USDT |
| 2021-03-08 |
0.0534 USDT |
138,470,684.2527 KLV |
0.0400 USDT |
0.0347 USDT |
0.0700 USDT |
0.0660 USDT |
| 2021-03-07 |
0.0353 USDT |
49,000,969.3388 KLV |
0.0320 USDT |
0.0304 USDT |
0.0389 USDT |
0.0386 USDT |
| 2021-03-06 |
0.0277 USDT |
19,394,748.0374 KLV |
0.0264 USDT |
0.0260 USDT |
0.0295 USDT |
0.0293 USDT |
| 2021-03-05 |
0.0254 USDT |
24,981,239.8682 KLV |
0.0261 USDT |
0.0232 USDT |
0.0280 USDT |
0.0269 USDT |
| 2021-03-04 |
0.0262 USDT |
45,954,705.5345 KLV |
0.0237 USDT |
0.0218 USDT |
0.0300 USDT |
0.0256 USDT |
| 2021-03-03 |
0.0208 USDT |
33,235,574.0222 KLV |
0.0190 USDT |
0.0183 USDT |
0.0244 USDT |
0.0226 USDT |
| 2021-03-02 |
0.0192 USDT |
16,367,644.3723 KLV |
0.0197 USDT |
0.0181 USDT |
0.0201 USDT |
0.0188 USDT |
| 2021-03-01 |
0.0176 USDT |
21,272,529.3325 KLV |
0.0165 USDT |
0.0158 USDT |
0.0194 USDT |
0.0192 USDT |
| 2021-02-28 |
0.0156 USDT |
17,970,420.0378 KLV |
0.0167 USDT |
0.0149 USDT |
0.0169 USDT |
0.0158 USDT |
| 2021-02-27 |
0.0172 USDT |
16,054,541.8400 KLV |
0.0169 USDT |
0.0165 USDT |
0.0179 USDT |
0.0173 USDT |
| 2021-02-26 |
0.0168 USDT |
22,688,552.7704 KLV |
0.0165 USDT |
0.0157 USDT |
0.0182 USDT |
0.0172 USDT |
| 2021-02-25 |
0.0175 USDT |
39,567,417.2701 KLV |
0.0164 USDT |
0.0160 USDT |
0.0187 USDT |
0.0165 USDT |
| 2021-02-24 |
0.0158 USDT |
34,976,209.6218 KLV |
0.0148 USDT |
0.0138 USDT |
0.0175 USDT |
0.0166 USDT |
| 2021-02-23 |
0.0133 USDT |
28,684,663.0849 KLV |
0.0151 USDT |
0.0112 USDT |
0.0157 USDT |
0.0148 USDT |
| 2021-02-22 |
0.0150 USDT |
41,620,843.4468 KLV |
0.0158 USDT |
0.0127 USDT |
0.0173 USDT |
0.0151 USDT |
| 2021-02-21 |
0.0154 USDT |
80,253,874.1398 KLV |
0.0113 USDT |
0.0112 USDT |
0.0190 USDT |
0.0158 USDT |
| 2021-02-20 |
0.0107 USDT |
292,116,053.6561 KLV |
0.0106 USDT |
0.0101 USDT |
0.0120 USDT |
0.0114 USDT |
| 2021-02-19 |
0.0100 USDT |
39,539,218.9151 KLV |
0.0100 USDT |
0.0091 USDT |
0.0111 USDT |
0.0106 USDT |
| 2021-02-18 |
0.0095 USDT |
28,873,684.9093 KLV |
0.0096 USDT |
0.0085 USDT |
0.0101 USDT |
0.0101 USDT |
| 2021-02-17 |
0.0096 USDT |
6,341,412.2626 KLV |
0.0094 USDT |
0.0092 USDT |
0.0098 USDT |
0.0095 USDT |
| 2021-02-16 |
0.0093 USDT |
44,113,335.8999 KLV |
0.0096 USDT |
0.0089 USDT |
0.0099 USDT |
0.0093 USDT |
| 2021-02-15 |
0.0094 USDT |
7,100,521.0534 KLV |
0.0096 USDT |
0.0087 USDT |
0.0100 USDT |
0.0096 USDT |
| 2021-02-14 |
0.0096 USDT |
8,729,888.2690 KLV |
0.0091 USDT |
0.0090 USDT |
0.0101 USDT |
0.0096 USDT |
| 2021-02-13 |
0.0089 USDT |
12,071,535.5511 KLV |
0.0083 USDT |
0.0081 USDT |
0.0095 USDT |
0.0091 USDT |
| 2021-02-12 |
0.0081 USDT |
11,179,112.4986 KLV |
0.0080 USDT |
0.0077 USDT |
0.0087 USDT |
0.0084 USDT |
| 2021-02-11 |
0.0082 USDT |
12,869,597.8678 KLV |
0.0079 USDT |
0.0077 USDT |
0.0088 USDT |
0.0079 USDT |
| 2021-02-10 |
0.0081 USDT |
10,779,511.8749 KLV |
0.0080 USDT |
0.0075 USDT |
0.0087 USDT |
0.0079 USDT |
| 2021-02-09 |
0.0084 USDT |
10,277,752.1224 KLV |
0.0089 USDT |
0.0077 USDT |
0.0093 USDT |
0.0080 USDT |
| 2021-02-08 |
0.0092 USDT |
11,813,508.1867 KLV |
0.0096 USDT |
0.0086 USDT |
0.0105 USDT |
0.0089 USDT |
| 2021-02-07 |
0.0102 USDT |
19,438,252.8975 KLV |
0.0113 USDT |
0.0090 USDT |
0.0115 USDT |
0.0096 USDT |
| 2021-02-06 |
0.0110 USDT |
41,260,965.4076 KLV |
0.0118 USDT |
0.0084 USDT |
0.0126 USDT |
0.0113 USDT |
| 2021-02-05 |
0.0103 USDT |
33,736,196.9574 KLV |
0.0078 USDT |
0.0075 USDT |
0.0400 USDT |
0.0116 USDT |