Crypto exchange Poloniex

Market Klever (KLV) / Tether (USDT)

Identifier on Poloniex: USDT_KLV
Date Price Volume Open Low High Close
2022-01-17 0.0307 USDT 3,828.0341 KLV 0.0307 USDT 0.0307 USDT 0.0308 USDT 0.0307 USDT
2022-01-16 0.0308 USDT 357,839.9957 KLV 0.0312 USDT 0.0301 USDT 0.0315 USDT 0.0307 USDT
2022-01-15 0.0304 USDT 234,881.3282 KLV 0.0304 USDT 0.0298 USDT 0.0312 USDT 0.0307 USDT
2022-01-14 0.0298 USDT 284,400.2366 KLV 0.0292 USDT 0.0292 USDT 0.0306 USDT 0.0304 USDT
2022-01-13 0.0301 USDT 277,275.9287 KLV 0.0307 USDT 0.0292 USDT 0.0307 USDT 0.0300 USDT
2022-01-12 0.0298 USDT 423,939.5059 KLV 0.0291 USDT 0.0289 USDT 0.0310 USDT 0.0303 USDT
2022-01-11 0.0291 USDT 300,274.1128 KLV 0.0284 USDT 0.0284 USDT 0.0296 USDT 0.0291 USDT
2022-01-10 0.0291 USDT 350,087.7926 KLV 0.0297 USDT 0.0276 USDT 0.0301 USDT 0.0280 USDT
2022-01-09 0.0301 USDT 295,231.7510 KLV 0.0304 USDT 0.0295 USDT 0.0306 USDT 0.0301 USDT
2022-01-08 0.0313 USDT 277,275.8035 KLV 0.0314 USDT 0.0301 USDT 0.0321 USDT 0.0307 USDT
2022-01-07 0.0310 USDT 409,385.4905 KLV 0.0316 USDT 0.0301 USDT 0.0321 USDT 0.0312 USDT
2022-01-06 0.0316 USDT 434,034.4445 KLV 0.0324 USDT 0.0306 USDT 0.0324 USDT 0.0321 USDT
2022-01-05 0.0332 USDT 399,134.4662 KLV 0.0338 USDT 0.0312 USDT 0.0345 USDT 0.0317 USDT
2022-01-04 0.0339 USDT 304,874.4272 KLV 0.0340 USDT 0.0333 USDT 0.0348 USDT 0.0338 USDT
2022-01-03 0.0348 USDT 236,626.5106 KLV 0.0352 USDT 0.0340 USDT 0.0352 USDT 0.0341 USDT
2022-01-02 0.0349 USDT 296,779.3857 KLV 0.0348 USDT 0.0346 USDT 0.0356 USDT 0.0346 USDT
2022-01-01 0.0350 USDT 271,775.7203 KLV 0.0350 USDT 0.0344 USDT 0.0356 USDT 0.0353 USDT
2021-12-31 0.0349 USDT 338,665.2833 KLV 0.0346 USDT 0.0341 USDT 0.0355 USDT 0.0344 USDT
2021-12-30 0.0350 USDT 390,913.6975 KLV 0.0355 USDT 0.0344 USDT 0.0357 USDT 0.0344 USDT
2021-12-29 0.0358 USDT 320,471.1242 KLV 0.0361 USDT 0.0348 USDT 0.0366 USDT 0.0354 USDT
2021-12-28 0.0377 USDT 283,667.1695 KLV 0.0398 USDT 0.0359 USDT 0.0398 USDT 0.0359 USDT
2021-12-27 0.0397 USDT 430,669.6253 KLV 0.0379 USDT 0.0379 USDT 0.0407 USDT 0.0402 USDT
2021-12-26 0.0376 USDT 280,479.2022 KLV 0.0379 USDT 0.0368 USDT 0.0387 USDT 0.0379 USDT
2021-12-25 0.0374 USDT 237,304.3179 KLV 0.0375 USDT 0.0367 USDT 0.0382 USDT 0.0375 USDT
2021-12-24 0.0374 USDT 322,876.6296 KLV 0.0390 USDT 0.0365 USDT 0.0392 USDT 0.0376 USDT
2021-12-23 0.0355 USDT 337,111.2316 KLV 0.0342 USDT 0.0341 USDT 0.0389 USDT 0.0380 USDT
2021-12-22 0.0342 USDT 235,243.5076 KLV 0.0338 USDT 0.0334 USDT 0.0351 USDT 0.0342 USDT
2021-12-21 0.0337 USDT 292,947.1873 KLV 0.0334 USDT 0.0329 USDT 0.0344 USDT 0.0338 USDT
2021-12-20 0.0332 USDT 298,389.3615 KLV 0.0327 USDT 0.0322 USDT 0.0341 USDT 0.0333 USDT
2021-12-19 0.0335 USDT 315,709.3749 KLV 0.0341 USDT 0.0327 USDT 0.0343 USDT 0.0327 USDT
2021-12-18 0.0348 USDT 565,854.5030 KLV 0.0354 USDT 0.0334 USDT 0.0358 USDT 0.0338 USDT
2021-12-17 0.0322 USDT 577,036.4273 KLV 0.0309 USDT 0.0305 USDT 0.0349 USDT 0.0349 USDT
2021-12-16 0.0314 USDT 261,138.5286 KLV 0.0309 USDT 0.0309 USDT 0.0321 USDT 0.0310 USDT
2021-12-15 0.0305 USDT 220,325.6178 KLV 0.0307 USDT 0.0293 USDT 0.0315 USDT 0.0315 USDT
2021-12-14 0.0299 USDT 261,168.0478 KLV 0.0309 USDT 0.0284 USDT 0.0309 USDT 0.0298 USDT
2021-12-13 0.0311 USDT 500,878.7334 KLV 0.0327 USDT 0.0298 USDT 0.0327 USDT 0.0306 USDT
2021-12-12 0.0322 USDT 280,548.5853 KLV 0.0322 USDT 0.0313 USDT 0.0330 USDT 0.0327 USDT
2021-12-11 0.0313 USDT 229,490.1011 KLV 0.0311 USDT 0.0301 USDT 0.0321 USDT 0.0318 USDT
2021-12-10 0.0326 USDT 234,117.8089 KLV 0.0331 USDT 0.0317 USDT 0.0337 USDT 0.0318 USDT
2021-12-09 0.0332 USDT 310,797.6273 KLV 0.0343 USDT 0.0321 USDT 0.0349 USDT 0.0328 USDT
2021-12-08 0.0344 USDT 175,403.2623 KLV 0.0338 USDT 0.0333 USDT 0.0354 USDT 0.0346 USDT
2021-12-07 0.0347 USDT 260,605.9997 KLV 0.0338 USDT 0.0338 USDT 0.0354 USDT 0.0338 USDT
2021-12-06 0.0333 USDT 418,766.7200 KLV 0.0337 USDT 0.0311 USDT 0.0363 USDT 0.0338 USDT
2021-12-05 0.0332 USDT 218,415.4765 KLV 0.0343 USDT 0.0311 USDT 0.0345 USDT 0.0325 USDT
2021-12-04 0.0345 USDT 995,583.8601 KLV 0.0381 USDT 0.0317 USDT 0.0391 USDT 0.0338 USDT
2021-12-03 0.0390 USDT 245,546.3639 KLV 0.0390 USDT 0.0379 USDT 0.0400 USDT 0.0390 USDT
2021-12-02 0.0400 USDT 281,638.6141 KLV 0.0406 USDT 0.0383 USDT 0.0422 USDT 0.0390 USDT
2021-12-01 0.0401 USDT 306,854.3299 KLV 0.0379 USDT 0.0379 USDT 0.0428 USDT 0.0397 USDT
2021-11-30 0.0377 USDT 385,923.7432 KLV 0.0374 USDT 0.0365 USDT 0.0390 USDT 0.0379 USDT
2021-11-29 0.0393 USDT 254,169.8216 KLV 0.0397 USDT 0.0377 USDT 0.0410 USDT 0.0393 USDT