Identifier on Kucoin: KLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-13 |
0.0948 USDT |
37,091,780.3066 KLV |
0.0929 USDT |
0.0903 USDT |
0.1003 USDT |
0.0907 USDT |
| 2021-04-12 |
0.0947 USDT |
32,587,570.8307 KLV |
0.0922 USDT |
0.0903 USDT |
0.1036 USDT |
0.0980 USDT |
| 2021-04-11 |
0.0903 USDT |
25,472,120.1290 KLV |
0.0915 USDT |
0.0878 USDT |
0.0937 USDT |
0.0932 USDT |
| 2021-04-10 |
0.0916 USDT |
30,189,306.9567 KLV |
0.0933 USDT |
0.0876 USDT |
0.0960 USDT |
0.0915 USDT |
| 2021-04-09 |
0.0954 USDT |
22,688,777.2476 KLV |
0.0996 USDT |
0.0920 USDT |
0.1022 USDT |
0.0941 USDT |
| 2021-04-08 |
0.0941 USDT |
31,121,691.9239 KLV |
0.0911 USDT |
0.0897 USDT |
0.1001 USDT |
0.0996 USDT |
| 2021-04-07 |
0.0926 USDT |
32,297,919.1757 KLV |
0.0961 USDT |
0.0860 USDT |
0.0995 USDT |
0.0895 USDT |
| 2021-04-06 |
0.0998 USDT |
45,169,496.6970 KLV |
0.0940 USDT |
0.0920 USDT |
0.1100 USDT |
0.0963 USDT |
| 2021-04-05 |
0.0930 USDT |
42,351,724.9096 KLV |
0.0902 USDT |
0.0900 USDT |
0.0980 USDT |
0.0963 USDT |
| 2021-04-04 |
0.0940 USDT |
21,903,578.3457 KLV |
0.0945 USDT |
0.0900 USDT |
0.0980 USDT |
0.0925 USDT |
| 2021-04-03 |
0.0980 USDT |
36,175,709.0216 KLV |
0.1003 USDT |
0.0920 USDT |
0.1036 USDT |
0.0964 USDT |
| 2021-04-02 |
0.1048 USDT |
46,696,724.1343 KLV |
0.1027 USDT |
0.0951 USDT |
0.1135 USDT |
0.1002 USDT |
| 2021-04-01 |
0.1005 USDT |
114,037,389.3623 KLV |
0.0877 USDT |
0.0840 USDT |
0.1152 USDT |
0.1045 USDT |
| 2021-03-31 |
0.0846 USDT |
44,663,757.5276 KLV |
0.0839 USDT |
0.0807 USDT |
0.0894 USDT |
0.0874 USDT |
| 2021-03-30 |
0.0862 USDT |
46,305,569.8692 KLV |
0.0930 USDT |
0.0800 USDT |
0.0938 USDT |
0.0813 USDT |
| 2021-03-29 |
0.0948 USDT |
29,934,967.6929 KLV |
0.0945 USDT |
0.0895 USDT |
0.1073 USDT |
0.0911 USDT |
| 2021-03-28 |
0.0978 USDT |
28,661,157.4924 KLV |
0.1011 USDT |
0.0900 USDT |
0.1097 USDT |
0.0901 USDT |
| 2021-03-27 |
0.1030 USDT |
39,093,249.3694 KLV |
0.1098 USDT |
0.0931 USDT |
0.1120 USDT |
0.1012 USDT |
| 2021-03-26 |
0.1173 USDT |
38,506,583.8049 KLV |
0.1129 USDT |
0.1061 USDT |
0.1274 USDT |
0.1100 USDT |
| 2021-03-25 |
0.1102 USDT |
30,525,775.3361 KLV |
0.1078 USDT |
0.1050 USDT |
0.1180 USDT |
0.1129 USDT |
| 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 |