Identifier on Kucoin: KLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-01 |
0.0038 USDT |
53,945,072.0930 KLV |
0.0038 USDT |
0.0035 USDT |
0.0041 USDT |
0.0040 USDT |
| 2023-02-28 |
0.0038 USDT |
11,511,850.8433 KLV |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2023-02-27 |
0.0039 USDT |
12,752,848.6949 KLV |
0.0039 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2023-02-26 |
0.0039 USDT |
13,452,669.5263 KLV |
0.0039 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2023-02-25 |
0.0039 USDT |
15,848,632.8162 KLV |
0.0039 USDT |
0.0038 USDT |
0.0041 USDT |
0.0039 USDT |
| 2023-02-24 |
0.0041 USDT |
15,722,077.2736 KLV |
0.0041 USDT |
0.0040 USDT |
0.0042 USDT |
0.0040 USDT |
| 2023-02-23 |
0.0043 USDT |
16,827,018.7650 KLV |
0.0042 USDT |
0.0041 USDT |
0.0044 USDT |
0.0042 USDT |
| 2023-02-22 |
0.0043 USDT |
17,935,072.9135 KLV |
0.0044 USDT |
0.0041 USDT |
0.0044 USDT |
0.0042 USDT |
| 2023-02-21 |
0.0045 USDT |
14,542,609.8981 KLV |
0.0046 USDT |
0.0044 USDT |
0.0047 USDT |
0.0044 USDT |
| 2023-02-20 |
0.0047 USDT |
15,798,720.7759 KLV |
0.0046 USDT |
0.0045 USDT |
0.0047 USDT |
0.0047 USDT |
| 2023-02-19 |
0.0047 USDT |
32,416,634.0113 KLV |
0.0047 USDT |
0.0046 USDT |
0.0048 USDT |
0.0046 USDT |
| 2023-02-18 |
0.0048 USDT |
17,629,548.4009 KLV |
0.0048 USDT |
0.0046 USDT |
0.0050 USDT |
0.0047 USDT |
| 2023-02-17 |
0.0048 USDT |
26,492,894.5185 KLV |
0.0047 USDT |
0.0046 USDT |
0.0049 USDT |
0.0048 USDT |
| 2023-02-16 |
0.0050 USDT |
19,985,719.9960 KLV |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2023-02-15 |
0.0047 USDT |
13,235,344.5967 KLV |
0.0047 USDT |
0.0046 USDT |
0.0048 USDT |
0.0048 USDT |
| 2023-02-14 |
0.0046 USDT |
16,257,515.9219 KLV |
0.0046 USDT |
0.0045 USDT |
0.0048 USDT |
0.0047 USDT |
| 2023-02-13 |
0.0045 USDT |
12,028,132.8313 KLV |
0.0046 USDT |
0.0044 USDT |
0.0047 USDT |
0.0045 USDT |
| 2023-02-12 |
0.0046 USDT |
16,049,998.9580 KLV |
0.0046 USDT |
0.0045 USDT |
0.0048 USDT |
0.0047 USDT |
| 2023-02-11 |
0.0045 USDT |
11,541,973.7951 KLV |
0.0044 USDT |
0.0044 USDT |
0.0047 USDT |
0.0045 USDT |
| 2023-02-10 |
0.0044 USDT |
28,541,609.5384 KLV |
0.0043 USDT |
0.0043 USDT |
0.0048 USDT |
0.0044 USDT |
| 2023-02-09 |
0.0047 USDT |
60,727,549.4069 KLV |
0.0051 USDT |
0.0043 USDT |
0.0052 USDT |
0.0044 USDT |
| 2023-02-08 |
0.0052 USDT |
62,837,323.9558 KLV |
0.0052 USDT |
0.0049 USDT |
0.0055 USDT |
0.0051 USDT |
| 2023-02-07 |
0.0048 USDT |
142,839,675.9736 KLV |
0.0039 USDT |
0.0038 USDT |
0.0067 USDT |
0.0051 USDT |
| 2023-02-06 |
0.0034 USDT |
35,884,379.3139 KLV |
0.0035 USDT |
0.0033 USDT |
0.0036 USDT |
0.0035 USDT |
| 2023-02-05 |
0.0033 USDT |
110,677,569.6518 KLV |
0.0030 USDT |
0.0030 USDT |
0.0035 USDT |
0.0034 USDT |
| 2023-02-04 |
0.0030 USDT |
18,988,873.3222 KLV |
0.0030 USDT |
0.0030 USDT |
0.0030 USDT |
0.0030 USDT |
| 2023-02-03 |
0.0030 USDT |
20,352,193.0819 KLV |
0.0030 USDT |
0.0030 USDT |
0.0031 USDT |
0.0030 USDT |
| 2023-02-02 |
0.0030 USDT |
32,471,302.3079 KLV |
0.0029 USDT |
0.0028 USDT |
0.0031 USDT |
0.0030 USDT |
| 2023-02-01 |
0.0029 USDT |
51,403,814.2551 KLV |
0.0028 USDT |
0.0027 USDT |
0.0030 USDT |
0.0030 USDT |
| 2023-01-31 |
0.0028 USDT |
23,545,029.2122 KLV |
0.0028 USDT |
0.0027 USDT |
0.0029 USDT |
0.0028 USDT |
| 2023-01-30 |
0.0029 USDT |
29,103,957.0281 KLV |
0.0030 USDT |
0.0028 USDT |
0.0030 USDT |
0.0028 USDT |
| 2023-01-29 |
0.0029 USDT |
27,989,534.7375 KLV |
0.0028 USDT |
0.0028 USDT |
0.0030 USDT |
0.0030 USDT |
| 2023-01-28 |
0.0028 USDT |
23,737,933.8610 KLV |
0.0028 USDT |
0.0028 USDT |
0.0029 USDT |
0.0029 USDT |
| 2023-01-27 |
0.0028 USDT |
20,711,358.6839 KLV |
0.0028 USDT |
0.0027 USDT |
0.0029 USDT |
0.0029 USDT |
| 2023-01-26 |
0.0028 USDT |
22,010,238.6094 KLV |
0.0027 USDT |
0.0027 USDT |
0.0029 USDT |
0.0029 USDT |
| 2023-01-25 |
0.0028 USDT |
34,515,341.1366 KLV |
0.0029 USDT |
0.0026 USDT |
0.0029 USDT |
0.0027 USDT |
| 2023-01-24 |
0.0030 USDT |
13,190,916.3250 KLV |
0.0030 USDT |
0.0030 USDT |
0.0031 USDT |
0.0030 USDT |
| 2023-01-23 |
0.0030 USDT |
21,528,557.7502 KLV |
0.0030 USDT |
0.0029 USDT |
0.0031 USDT |
0.0030 USDT |
| 2023-01-22 |
0.0031 USDT |
23,102,615.8770 KLV |
0.0031 USDT |
0.0030 USDT |
0.0032 USDT |
0.0030 USDT |
| 2023-01-21 |
0.0030 USDT |
10,951,269.7235 KLV |
0.0030 USDT |
0.0030 USDT |
0.0031 USDT |
0.0031 USDT |
| 2023-01-20 |
0.0029 USDT |
24,982,052.7683 KLV |
0.0028 USDT |
0.0028 USDT |
0.0031 USDT |
0.0030 USDT |
| 2023-01-19 |
0.0028 USDT |
13,880,012.3863 KLV |
0.0028 USDT |
0.0027 USDT |
0.0029 USDT |
0.0028 USDT |
| 2023-01-18 |
0.0029 USDT |
16,016,344.4442 KLV |
0.0030 USDT |
0.0028 USDT |
0.0032 USDT |
0.0028 USDT |
| 2023-01-17 |
0.0029 USDT |
44,222,206.1607 KLV |
0.0033 USDT |
0.0028 USDT |
0.0033 USDT |
0.0030 USDT |
| 2023-01-16 |
0.0031 USDT |
58,558,039.3949 KLV |
0.0029 USDT |
0.0028 USDT |
0.0034 USDT |
0.0033 USDT |
| 2023-01-15 |
0.0028 USDT |
20,343,710.7069 KLV |
0.0027 USDT |
0.0027 USDT |
0.0029 USDT |
0.0028 USDT |
| 2023-01-14 |
0.0027 USDT |
25,646,289.0689 KLV |
0.0026 USDT |
0.0025 USDT |
0.0028 USDT |
0.0027 USDT |
| 2023-01-13 |
0.0026 USDT |
28,720,263.4099 KLV |
0.0025 USDT |
0.0025 USDT |
0.0026 USDT |
0.0025 USDT |
| 2023-01-12 |
0.0025 USDT |
19,612,855.4974 KLV |
0.0024 USDT |
0.0024 USDT |
0.0026 USDT |
0.0026 USDT |
| 2023-01-11 |
0.0024 USDT |
8,626,985.8566 KLV |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |