Identifier on Kucoin: KLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.0031 USDT |
37,554,238.4623 KLV |
0.0031 USDT |
0.0029 USDT |
0.0032 USDT |
0.0030 USDT |
| 2024-04-16 |
0.0029 USDT |
40,025,592.1868 KLV |
0.0029 USDT |
0.0028 USDT |
0.0030 USDT |
0.0029 USDT |
| 2024-04-15 |
0.0030 USDT |
54,609,002.6092 KLV |
0.0030 USDT |
0.0029 USDT |
0.0032 USDT |
0.0029 USDT |
| 2024-04-14 |
0.0028 USDT |
54,473,843.9313 KLV |
0.0029 USDT |
0.0027 USDT |
0.0030 USDT |
0.0029 USDT |
| 2024-04-13 |
0.0030 USDT |
66,848,768.6716 KLV |
0.0032 USDT |
0.0025 USDT |
0.0033 USDT |
0.0028 USDT |
| 2024-04-12 |
0.0034 USDT |
26,210,050.0106 KLV |
0.0034 USDT |
0.0033 USDT |
0.0035 USDT |
0.0033 USDT |
| 2024-04-11 |
0.0034 USDT |
29,332,097.4908 KLV |
0.0034 USDT |
0.0034 USDT |
0.0035 USDT |
0.0034 USDT |
| 2024-04-10 |
0.0034 USDT |
31,809,805.2709 KLV |
0.0035 USDT |
0.0033 USDT |
0.0035 USDT |
0.0033 USDT |
| 2024-04-09 |
0.0036 USDT |
39,267,766.6837 KLV |
0.0037 USDT |
0.0035 USDT |
0.0038 USDT |
0.0035 USDT |
| 2024-04-08 |
0.0037 USDT |
40,375,346.3127 KLV |
0.0035 USDT |
0.0035 USDT |
0.0038 USDT |
0.0037 USDT |
| 2024-04-07 |
0.0035 USDT |
34,864,946.7137 KLV |
0.0035 USDT |
0.0034 USDT |
0.0036 USDT |
0.0035 USDT |
| 2024-04-06 |
0.0035 USDT |
36,947,322.0363 KLV |
0.0034 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2024-04-05 |
0.0034 USDT |
27,063,176.4881 KLV |
0.0034 USDT |
0.0033 USDT |
0.0034 USDT |
0.0034 USDT |
| 2024-04-04 |
0.0034 USDT |
32,490,097.1693 KLV |
0.0034 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2024-04-03 |
0.0034 USDT |
46,595,086.5313 KLV |
0.0034 USDT |
0.0033 USDT |
0.0036 USDT |
0.0034 USDT |
| 2024-04-02 |
0.0034 USDT |
87,423,453.6265 KLV |
0.0037 USDT |
0.0030 USDT |
0.0037 USDT |
0.0033 USDT |
| 2024-04-01 |
0.0038 USDT |
32,619,467.3653 KLV |
0.0039 USDT |
0.0036 USDT |
0.0040 USDT |
0.0037 USDT |
| 2024-03-31 |
0.0040 USDT |
16,097,951.1926 KLV |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0039 USDT |
| 2024-03-30 |
0.0039 USDT |
48,683,209.3138 KLV |
0.0039 USDT |
0.0038 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-03-29 |
0.0040 USDT |
35,215,641.1841 KLV |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0040 USDT |
| 2024-03-28 |
0.0041 USDT |
30,239,721.8476 KLV |
0.0041 USDT |
0.0040 USDT |
0.0042 USDT |
0.0041 USDT |
| 2024-03-27 |
0.0042 USDT |
47,826,915.4189 KLV |
0.0042 USDT |
0.0040 USDT |
0.0044 USDT |
0.0040 USDT |
| 2024-03-26 |
0.0043 USDT |
54,159,133.6875 KLV |
0.0045 USDT |
0.0040 USDT |
0.0046 USDT |
0.0042 USDT |
| 2024-03-25 |
0.0044 USDT |
26,798,377.5073 KLV |
0.0044 USDT |
0.0043 USDT |
0.0046 USDT |
0.0045 USDT |
| 2024-03-24 |
0.0043 USDT |
25,391,040.2894 KLV |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0044 USDT |
| 2024-03-23 |
0.0042 USDT |
27,270,424.9513 KLV |
0.0042 USDT |
0.0042 USDT |
0.0043 USDT |
0.0043 USDT |
| 2024-03-22 |
0.0043 USDT |
42,416,786.3480 KLV |
0.0042 USDT |
0.0041 USDT |
0.0044 USDT |
0.0042 USDT |
| 2024-03-21 |
0.0043 USDT |
38,841,668.9949 KLV |
0.0044 USDT |
0.0042 USDT |
0.0044 USDT |
0.0042 USDT |
| 2024-03-20 |
0.0041 USDT |
54,158,061.1716 KLV |
0.0042 USDT |
0.0040 USDT |
0.0044 USDT |
0.0043 USDT |
| 2024-03-19 |
0.0044 USDT |
91,969,802.0683 KLV |
0.0049 USDT |
0.0040 USDT |
0.0049 USDT |
0.0043 USDT |
| 2024-03-18 |
0.0049 USDT |
71,417,875.1446 KLV |
0.0049 USDT |
0.0047 USDT |
0.0051 USDT |
0.0049 USDT |
| 2024-03-17 |
0.0044 USDT |
55,953,424.4902 KLV |
0.0044 USDT |
0.0042 USDT |
0.0045 USDT |
0.0045 USDT |
| 2024-03-16 |
0.0047 USDT |
109,943,819.1697 KLV |
0.0047 USDT |
0.0045 USDT |
0.0051 USDT |
0.0047 USDT |
| 2024-03-15 |
0.0049 USDT |
144,727,431.8502 KLV |
0.0050 USDT |
0.0044 USDT |
0.0054 USDT |
0.0046 USDT |
| 2024-03-14 |
0.0048 USDT |
104,028,413.8120 KLV |
0.0046 USDT |
0.0045 USDT |
0.0050 USDT |
0.0048 USDT |
| 2024-03-13 |
0.0045 USDT |
55,564,374.6962 KLV |
0.0045 USDT |
0.0044 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-03-12 |
0.0043 USDT |
103,117,632.1925 KLV |
0.0042 USDT |
0.0041 USDT |
0.0047 USDT |
0.0046 USDT |
| 2024-03-11 |
0.0041 USDT |
57,921,346.7806 KLV |
0.0040 USDT |
0.0040 USDT |
0.0042 USDT |
0.0042 USDT |
| 2024-03-10 |
0.0041 USDT |
59,043,729.0579 KLV |
0.0041 USDT |
0.0040 USDT |
0.0043 USDT |
0.0040 USDT |
| 2024-03-09 |
0.0039 USDT |
46,374,752.1138 KLV |
0.0038 USDT |
0.0038 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-03-08 |
0.0038 USDT |
55,625,517.5675 KLV |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-03-07 |
0.0038 USDT |
61,262,736.7692 KLV |
0.0040 USDT |
0.0037 USDT |
0.0040 USDT |
0.0038 USDT |
| 2024-03-06 |
0.0039 USDT |
41,560,049.0582 KLV |
0.0039 USDT |
0.0038 USDT |
0.0041 USDT |
0.0039 USDT |
| 2024-03-05 |
0.0041 USDT |
77,523,806.0904 KLV |
0.0042 USDT |
0.0037 USDT |
0.0043 USDT |
0.0038 USDT |
| 2024-03-04 |
0.0041 USDT |
57,027,878.4120 KLV |
0.0042 USDT |
0.0040 USDT |
0.0042 USDT |
0.0042 USDT |
| 2024-03-03 |
0.0042 USDT |
43,987,449.6377 KLV |
0.0044 USDT |
0.0041 USDT |
0.0044 USDT |
0.0041 USDT |
| 2024-03-02 |
0.0044 USDT |
29,805,891.1113 KLV |
0.0045 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2024-03-01 |
0.0044 USDT |
52,999,448.9158 KLV |
0.0042 USDT |
0.0042 USDT |
0.0046 USDT |
0.0045 USDT |
| 2024-02-29 |
0.0040 USDT |
64,982,520.0666 KLV |
0.0037 USDT |
0.0037 USDT |
0.0042 USDT |
0.0042 USDT |
| 2024-02-28 |
0.0038 USDT |
65,501,553.7266 KLV |
0.0036 USDT |
0.0036 USDT |
0.0039 USDT |
0.0036 USDT |