Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.KLVUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.003642 | -0.000018 | -0.49% | 0.00366 | 0.00369 | 0.003505 | 37,221,615.00 |
| Jun 05 2024 | 0.00366 | 0.000105 | 2.95% | 0.003566 | 0.003708 | 0.00348 | 44,774,648.00 |
| Jun 04 2024 | 0.003555 | 0.000396 | 12.54% | 0.00317 | 0.003564 | 0.003138 | 86,731,128.00 |
| Jun 03 2024 | 0.003159 | 0.000199 | 6.72% | 0.002988 | 0.0032 | 0.002901 | 48,261,074.00 |
| Jun 02 2024 | 0.00296 | -0.000089 | -2.92% | 0.003072 | 0.003099 | 0.002927 | 24,557,019.00 |
| Jun 01 2024 | 0.003049 | 0.00000500 | 0.16% | 0.003038 | 0.003099 | 0.003 | 9,691,014.00 |
| May 31 2024 | 0.003044 | 0.000011 | 0.36% | 0.003026 | 0.003184 | 0.002996 | 32,860,701.00 |
| May 30 2024 | 0.003033 | -0.000201 | -6.22% | 0.003229 | 0.003297 | 0.003022 | 32,635,261.00 |
| May 29 2024 | 0.003234 | 0.00000400 | 0.12% | 0.003247 | 0.003382 | 0.003162 | 13,957,560.00 |
| May 28 2024 | 0.00323 | -0.000114 | -3.41% | 0.003317 | 0.0035 | 0.00316 | 35,420,081.00 |
| May 27 2024 | 0.003344 | 0.000129 | 4.01% | 0.003216 | 0.003355 | 0.00316 | 35,286,841.00 |
| May 26 2024 | 0.003215 | 0.000032 | 1.01% | 0.00317 | 0.0033 | 0.003134 | 31,119,938.00 |
| May 25 2024 | 0.003183 | -0.000047 | -1.46% | 0.003228 | 0.003291 | 0.003099 | 35,104,406.00 |
| May 24 2024 | 0.00323 | 0.00012 | 3.86% | 0.003119 | 0.003261 | 0.00311 | 30,965,193.00 |
| May 23 2024 | 0.00311 | -0.000063 | -1.99% | 0.003175 | 0.003296 | 0.003044 | 35,975,040.00 |
| May 22 2024 | 0.003173 | 0.00004 | 1.28% | 0.003135 | 0.00328 | 0.003132 | 32,418,464.00 |
| May 21 2024 | 0.003133 | 0.000043 | 1.39% | 0.003122 | 0.003201 | 0.003089 | 39,689,058.00 |
| May 20 2024 | 0.00309 | 0.000128 | 4.32% | 0.002962 | 0.003092 | 0.002913 | 32,487,634.00 |
| May 19 2024 | 0.002962 | 0.000026 | 0.89% | 0.002935 | 0.003057 | 0.002923 | 32,933,392.00 |
| May 18 2024 | 0.002936 | -0.000073 | -2.43% | 0.003009 | 0.00304 | 0.002912 | 28,390,458.00 |
| May 17 2024 | 0.003009 | 0.000084 | 2.87% | 0.002936 | 0.003079 | 0.002897 | 41,491,636.00 |
| May 16 2024 | 0.002925 | -0.000043 | -1.45% | 0.002968 | 0.003036 | 0.0029 | 36,251,537.00 |
| May 15 2024 | 0.002968 | 0.000085 | 2.95% | 0.002884 | 0.002995 | 0.002854 | 39,879,758.00 |
| May 14 2024 | 0.002883 | -0.00000600 | -0.21% | 0.002887 | 0.003008 | 0.00286 | 36,495,819.00 |
| May 13 2024 | 0.002889 | -0.000056 | -1.90% | 0.002945 | 0.002979 | 0.002886 | 30,707,855.00 |
| May 12 2024 | 0.002945 | -0.000029 | -0.98% | 0.002976 | 0.003009 | 0.002931 | 30,695,255.00 |
| May 11 2024 | 0.002974 | 0.00000600 | 0.20% | 0.002966 | 0.003006 | 0.002917 | 31,522,030.00 |
| May 10 2024 | 0.002968 | -0.000041 | -1.36% | 0.003009 | 0.003071 | 0.002928 | 37,554,871.00 |
| May 09 2024 | 0.003009 | 0.00000500 | 0.17% | 0.003005 | 0.003087 | 0.003 | 32,795,022.00 |
| May 08 2024 | 0.003004 | 0.00000600 | 0.20% | 0.002999 | 0.003111 | 0.00298 | 31,552,064.00 |
| May 07 2024 | 0.002998 | -0.000023 | -0.76% | 0.003033 | 0.003133 | 0.002981 | 33,422,697.00 |
| May 06 2024 | 0.003021 | 0.000025 | 0.83% | 0.002992 | 0.003127 | 0.002973 | 40,356,190.00 |
| May 05 2024 | 0.002996 | -0.000129 | -4.13% | 0.003125 | 0.00318 | 0.002993 | 34,807,874.00 |
| May 04 2024 | 0.003125 | -0.00000100 | -0.03% | 0.003129 | 0.003225 | 0.003082 | 35,449,370.00 |
| May 03 2024 | 0.003126 | 0.000196 | 6.69% | 0.002933 | 0.003167 | 0.002917 | 38,316,585.00 |
| May 02 2024 | 0.00293 | 0.000022 | 0.76% | 0.002909 | 0.002966 | 0.002844 | 36,847,285.00 |
| May 01 2024 | 0.002908 | -0.000038 | -1.29% | 0.002941 | 0.002953 | 0.002826 | 40,135,959.00 |
| Apr 30 2024 | 0.002946 | -0.000122 | -3.98% | 0.003067 | 0.003119 | 0.00289 | 40,508,520.00 |
| Apr 29 2024 | 0.003068 | -0.00000900 | -0.29% | 0.003074 | 0.003131 | 0.003015 | 36,227,340.00 |
| Apr 28 2024 | 0.003077 | -0.000028 | -0.90% | 0.003108 | 0.00318 | 0.003028 | 40,335,799.00 |
| Apr 27 2024 | 0.003105 | -0.000046 | -1.46% | 0.003149 | 0.003171 | 0.003052 | 44,087,054.00 |
| Apr 26 2024 | 0.003151 | -0.000065 | -2.02% | 0.003215 | 0.003258 | 0.003056 | 38,157,535.00 |
| Apr 25 2024 | 0.003216 | 0.000061 | 1.93% | 0.003163 | 0.003249 | 0.003111 | 32,472,192.00 |
| Apr 24 2024 | 0.003155 | -0.00001 | -0.32% | 0.003165 | 0.003253 | 0.00309 | 41,308,094.00 |
| Apr 23 2024 | 0.003165 | -0.000023 | -0.72% | 0.003185 | 0.003269 | 0.003135 | 32,542,975.00 |
| Apr 22 2024 | 0.003188 | -0.000033 | -1.02% | 0.003217 | 0.00332 | 0.003094 | 38,438,960.00 |
| Apr 21 2024 | 0.003221 | 0.000116 | 3.74% | 0.00311 | 0.003258 | 0.003099 | 31,587,726.00 |
| Apr 20 2024 | 0.003105 | 0.000078 | 2.58% | 0.003021 | 0.003146 | 0.002985 | 32,233,177.00 |
| Apr 19 2024 | 0.003027 | -0.000065 | -2.10% | 0.003088 | 0.003129 | 0.002908 | 35,724,044.00 |
| Apr 18 2024 | 0.003092 | 0.000101 | 3.38% | 0.002996 | 0.003116 | 0.002983 | 32,616,668.00 |
| Apr 17 2024 | 0.002991 | -0.000071 | -2.32% | 0.00307 | 0.003156 | 0.002919 | 41,428,464.00 |
| Apr 16 2024 | 0.003062 | 0.000133 | 4.54% | 0.002928 | 0.003083 | 0.002823 | 42,698,847.00 |
| Apr 15 2024 | 0.002929 | -0.000041 | -1.38% | 0.002968 | 0.003193 | 0.002854 | 47,665,319.00 |
| Apr 14 2024 | 0.00297 | 0.000089 | 3.09% | 0.002873 | 0.002992 | 0.0027 | 55,960,303.00 |
| Apr 13 2024 | 0.002881 | -0.00029 | -9.15% | 0.003172 | 0.003274 | 0.002762 | 43,135,999.00 |
| Apr 12 2024 | 0.003171 | -0.00027 | -7.85% | 0.003443 | 0.00348 | 0.00312 | 35,583,024.00 |
| Apr 11 2024 | 0.003441 | 0.000058 | 1.71% | 0.003395 | 0.00352 | 0.003377 | 29,084,160.00 |
| Apr 10 2024 | 0.003383 | -0.000115 | -3.29% | 0.003492 | 0.003519 | 0.003283 | 37,669,919.00 |
| Apr 09 2024 | 0.003498 | -0.0002 | -5.41% | 0.003696 | 0.003827 | 0.003486 | 36,342,962.00 |
| Apr 08 2024 | 0.003698 | 0.00015 | 4.23% | 0.003546 | 0.003784 | 0.003531 | 38,378,685.00 |
| Apr 07 2024 | 0.003548 | 0.00005 | 1.43% | 0.003498 | 0.003638 | 0.003425 | 32,208,362.00 |
| Apr 06 2024 | 0.003498 | 0.000127 | 3.77% | 0.003389 | 0.003537 | 0.003382 | 36,430,495.00 |
| Apr 05 2024 | 0.003371 | -0.00004 | -1.17% | 0.003411 | 0.00344 | 0.003319 | 31,610,800.00 |
| Apr 04 2024 | 0.003411 | -0.00000400 | -0.12% | 0.003414 | 0.003526 | 0.003366 | 36,072,900.00 |
| Apr 03 2024 | 0.003415 | 0.00007 | 2.09% | 0.003365 | 0.003568 | 0.003255 | 44,248,591.00 |
| Apr 02 2024 | 0.003345 | -0.000326 | -8.88% | 0.003678 | 0.00372 | 0.003206 | 55,249,428.00 |
| Apr 01 2024 | 0.003671 | -0.000275 | -6.97% | 0.003946 | 0.00398 | 0.003573 | 33,928,568.00 |
| Mar 31 2024 | 0.003946 | -0.000026 | -0.65% | 0.003954 | 0.004032 | 0.003781 | 24,443,171.00 |
| Mar 30 2024 | 0.003972 | 0.000038 | 0.97% | 0.003902 | 0.004093 | 0.003785 | 38,742,302.00 |
| Mar 29 2024 | 0.003934 | -0.000057 | -1.43% | 0.003991 | 0.004063 | 0.003869 | 34,460,604.00 |
| Mar 28 2024 | 0.003991 | -0.000051 | -1.26% | 0.004054 | 0.004218 | 0.003876 | 33,494,632.00 |
| Mar 27 2024 | 0.004042 | -0.000117 | -2.81% | 0.004156 | 0.004369 | 0.004014 | 39,431,661.00 |
| Mar 26 2024 | 0.004159 | -0.000315 | -7.04% | 0.004472 | 0.004585 | 0.004004 | 41,102,907.00 |
| Mar 25 2024 | 0.004474 | 0.000091 | 2.08% | 0.004363 | 0.00464 | 0.004292 | 27,593,429.00 |
| Mar 24 2024 | 0.004383 | 0.000077 | 1.79% | 0.004303 | 0.004402 | 0.004189 | 21,550,258.00 |
| Mar 23 2024 | 0.004306 | 0.000132 | 3.16% | 0.004178 | 0.004339 | 0.00415 | 27,107,732.00 |
| Mar 22 2024 | 0.004174 | -0.000058 | -1.37% | 0.004246 | 0.004406 | 0.0041 | 36,910,361.00 |
| Mar 21 2024 | 0.004232 | -0.00016 | -3.64% | 0.004386 | 0.0044 | 0.004161 | 35,596,206.00 |
| Mar 20 2024 | 0.004392 | 0.000182 | 4.32% | 0.004198 | 0.004422 | 0.003982 | 47,074,537.00 |
| Mar 19 2024 | 0.00421 | -0.000642 | -13.23% | 0.004854 | 0.0049 | 0.004174 | 47,683,026.00 |
| Mar 18 2024 | 0.004852 | -0.000041 | -0.84% | 0.004892 | 0.00513 | 0.004696 | 52,190,407.00 |
| Mar 17 2024 | 0.004893 | 0.00051 | 11.64% | 0.004377 | 0.005119 | 0.004221 | 53,053,951.00 |
| Mar 16 2024 | 0.004383 | -0.000283 | -6.07% | 0.00468 | 0.005078 | 0.004343 | 64,001,471.00 |
| Mar 15 2024 | 0.004666 | 0.000032 | 0.69% | 0.005009 | 0.00542 | 0.004406 | 67,518,257.00 |
| Mar 14 2024 | 0.004634 | 0.00 | 0.00% | 0.004634 | 0.004634 | 0.004634 | 0.00 |
| Mar 13 2024 | 0.004634 | 0.000136 | 3.02% | 0.004516 | 0.004655 | 0.0044 | 44,746,359.00 |
| Mar 12 2024 | 0.004498 | 0.000328 | 7.87% | 0.004165 | 0.004636 | 0.004126 | 62,000,433.00 |
| Mar 11 2024 | 0.00417 | 0.000144 | 3.58% | 0.004022 | 0.00423 | 0.003963 | 44,556,361.00 |
| Mar 10 2024 | 0.004026 | -0.000031 | -0.76% | 0.004054 | 0.00425 | 0.004 | 50,895,477.00 |
| Mar 09 2024 | 0.004057 | 0.000227 | 5.93% | 0.003824 | 0.004074 | 0.00381 | 48,005,745.00 |
