Identifier on HitBTC: KLVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-30 |
0.0649 USDT |
83,642.0000 KLV |
0.0675 USDT |
0.0605 USDT |
0.0676 USDT |
0.0634 USDT |
| 2021-06-29 |
0.0674 USDT |
62,533.0000 KLV |
0.0627 USDT |
0.0627 USDT |
0.0698 USDT |
0.0675 USDT |
| 2021-06-28 |
0.0635 USDT |
3,384.0000 KLV |
0.0631 USDT |
0.0618 USDT |
0.0642 USDT |
0.0642 USDT |
| 2021-06-27 |
0.0600 USDT |
4,453.0000 KLV |
0.0574 USDT |
0.0574 USDT |
0.0627 USDT |
0.0627 USDT |
| 2021-06-26 |
0.0557 USDT |
8,375.0000 KLV |
0.0554 USDT |
0.0548 USDT |
0.0567 USDT |
0.0567 USDT |
| 2021-06-25 |
0.0572 USDT |
17,402.0000 KLV |
0.0603 USDT |
0.0556 USDT |
0.0603 USDT |
0.0556 USDT |
| 2021-06-24 |
0.0599 USDT |
328,887.0000 KLV |
0.0507 USDT |
0.0507 USDT |
0.0648 USDT |
0.0610 USDT |
| 2021-06-23 |
0.0516 USDT |
55,485.0000 KLV |
0.0482 USDT |
0.0482 USDT |
0.0526 USDT |
0.0498 USDT |
| 2021-06-22 |
0.0471 USDT |
142,318.0000 KLV |
0.0507 USDT |
0.0450 USDT |
0.0514 USDT |
0.0485 USDT |
| 2021-06-21 |
0.0521 USDT |
44,476.0000 KLV |
0.0572 USDT |
0.0513 USDT |
0.0572 USDT |
0.0513 USDT |
| 2021-06-20 |
0.0559 USDT |
7,645.0000 KLV |
0.0559 USDT |
0.0557 USDT |
0.0567 USDT |
0.0567 USDT |
| 2021-06-19 |
0.0559 USDT |
695.0000 KLV |
0.0561 USDT |
0.0559 USDT |
0.0561 USDT |
0.0559 USDT |
| 2021-06-18 |
0.0565 USDT |
160,191.0000 KLV |
0.0573 USDT |
0.0555 USDT |
0.0574 USDT |
0.0561 USDT |
| 2021-06-17 |
0.0575 USDT |
200,755.0000 KLV |
0.0566 USDT |
0.0560 USDT |
0.0589 USDT |
0.0573 USDT |
| 2021-06-16 |
0.0585 USDT |
230,875.0000 KLV |
0.0613 USDT |
0.0566 USDT |
0.0615 USDT |
0.0566 USDT |
| 2021-06-15 |
0.0608 USDT |
222,666.0000 KLV |
0.0613 USDT |
0.0588 USDT |
0.0624 USDT |
0.0610 USDT |
| 2021-06-14 |
0.0595 USDT |
223,115.0000 KLV |
0.0588 USDT |
0.0574 USDT |
0.0627 USDT |
0.0613 USDT |
| 2021-06-13 |
0.0575 USDT |
211,223.0000 KLV |
0.0584 USDT |
0.0555 USDT |
0.0589 USDT |
0.0582 USDT |
| 2021-06-12 |
0.0588 USDT |
198,353.0000 KLV |
0.0584 USDT |
0.0573 USDT |
0.0603 USDT |
0.0576 USDT |
| 2021-06-11 |
0.0595 USDT |
197,860.0000 KLV |
0.0611 USDT |
0.0568 USDT |
0.0625 USDT |
0.0577 USDT |
| 2021-06-10 |
0.0627 USDT |
209,178.0000 KLV |
0.0635 USDT |
0.0603 USDT |
0.0651 USDT |
0.0615 USDT |
| 2021-06-09 |
0.0631 USDT |
221,555.0000 KLV |
0.0590 USDT |
0.0572 USDT |
0.0684 USDT |
0.0634 USDT |
| 2021-06-08 |
0.0599 USDT |
189,510.0000 KLV |
0.0629 USDT |
0.0573 USDT |
0.0641 USDT |
0.0589 USDT |
| 2021-06-07 |
0.0664 USDT |
153,214.0000 KLV |
0.0665 USDT |
0.0626 USDT |
0.0688 USDT |
0.0627 USDT |
| 2021-06-06 |
0.0665 USDT |
160,192.0000 KLV |
0.0646 USDT |
0.0643 USDT |
0.0678 USDT |
0.0664 USDT |
| 2021-06-05 |
0.0657 USDT |
158,993.0000 KLV |
0.0664 USDT |
0.0641 USDT |
0.0667 USDT |
0.0644 USDT |
| 2021-06-04 |
0.0645 USDT |
150,705.0000 KLV |
0.0656 USDT |
0.0618 USDT |
0.0668 USDT |
0.0659 USDT |
| 2021-06-03 |
0.0647 USDT |
216,551.0000 KLV |
0.0654 USDT |
0.0611 USDT |
0.0665 USDT |
0.0656 USDT |
| 2021-06-02 |
0.0622 USDT |
610,894.0000 KLV |
0.0606 USDT |
0.0596 USDT |
0.0655 USDT |
0.0654 USDT |
| 2021-06-01 |
0.0629 USDT |
513,241.0000 KLV |
0.0612 USDT |
0.0588 USDT |
0.0672 USDT |
0.0610 USDT |
| 2021-05-31 |
0.0623 USDT |
593,457.0000 KLV |
0.0604 USDT |
0.0573 USDT |
0.0671 USDT |
0.0612 USDT |
| 2021-05-30 |
0.0614 USDT |
632,842.0000 KLV |
0.0607 USDT |
0.0560 USDT |
0.0659 USDT |
0.0573 USDT |
| 2021-05-29 |
0.0609 USDT |
536,150.0000 KLV |
0.0644 USDT |
0.0561 USDT |
0.0685 USDT |
0.0583 USDT |
| 2021-05-28 |
0.0672 USDT |
479,205.0000 KLV |
0.0675 USDT |
0.0618 USDT |
0.0724 USDT |
0.0620 USDT |
| 2021-05-27 |
0.0732 USDT |
449,439.0000 KLV |
0.0760 USDT |
0.0674 USDT |
0.0813 USDT |
0.0684 USDT |
| 2021-05-26 |
0.0773 USDT |
639,003.0000 KLV |
0.0741 USDT |
0.0727 USDT |
0.0823 USDT |
0.0760 USDT |
| 2021-05-25 |
0.0744 USDT |
468,644.0000 KLV |
0.0743 USDT |
0.0686 USDT |
0.0792 USDT |
0.0727 USDT |
| 2021-05-24 |
0.0742 USDT |
674,981.0000 KLV |
0.0717 USDT |
0.0640 USDT |
0.0794 USDT |
0.0775 USDT |
| 2021-05-23 |
0.0702 USDT |
586,733.0000 KLV |
0.0760 USDT |
0.0604 USDT |
0.0819 USDT |
0.0681 USDT |
| 2021-05-22 |
0.0780 USDT |
377,950.0000 KLV |
0.0791 USDT |
0.0713 USDT |
0.0819 USDT |
0.0752 USDT |
| 2021-05-21 |
0.0714 USDT |
137,417.0000 KLV |
0.0717 USDT |
0.0670 USDT |
0.0797 USDT |
0.0791 USDT |
| 2021-05-20 |
0.0688 USDT |
153,840.0000 KLV |
0.0668 USDT |
0.0593 USDT |
0.0775 USDT |
0.0728 USDT |
| 2021-05-19 |
0.0627 USDT |
647,395.0000 KLV |
0.0868 USDT |
0.0485 USDT |
0.0870 USDT |
0.0649 USDT |
| 2021-05-18 |
0.0877 USDT |
211,575.0000 KLV |
0.0840 USDT |
0.0832 USDT |
0.0948 USDT |
0.0857 USDT |
| 2021-05-17 |
0.0887 USDT |
263,226.0000 KLV |
0.0976 USDT |
0.0824 USDT |
0.0983 USDT |
0.0840 USDT |
| 2021-05-16 |
0.0991 USDT |
16,855,876.0000 KLV |
0.0958 USDT |
0.0907 USDT |
0.1084 USDT |
0.0976 USDT |
| 2021-05-15 |
0.0930 USDT |
510,372.0000 KLV |
0.0902 USDT |
0.0851 USDT |
0.1001 USDT |
0.0947 USDT |
| 2021-05-14 |
0.0898 USDT |
334,190.0000 KLV |
0.0870 USDT |
0.0838 USDT |
0.0955 USDT |
0.0902 USDT |
| 2021-05-13 |
0.0896 USDT |
428,402.0000 KLV |
0.0984 USDT |
0.0820 USDT |
0.0984 USDT |
0.0870 USDT |
| 2021-05-12 |
0.1013 USDT |
391,124.0000 KLV |
0.0954 USDT |
0.0924 USDT |
0.1200 USDT |
0.0968 USDT |