Identifier on DigiFinex: klay_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-31 |
0.2637 USDT |
139,121.7000 KLAY |
0.2638 USDT |
0.2628 USDT |
0.2640 USDT |
0.2645 USDT |
| 2024-03-30 |
0.2657 USDT |
383,379.6000 KLAY |
0.2653 USDT |
0.2613 USDT |
0.2634 USDT |
0.2630 USDT |
| 2024-03-29 |
0.2677 USDT |
171,948.6000 KLAY |
0.2655 USDT |
0.2640 USDT |
0.2660 USDT |
0.2658 USDT |
| 2024-03-28 |
0.2671 USDT |
212,226.2000 KLAY |
0.2695 USDT |
0.2671 USDT |
0.2687 USDT |
0.2682 USDT |
| 2024-03-27 |
0.2730 USDT |
257,620.5000 KLAY |
0.2670 USDT |
0.2614 USDT |
0.2655 USDT |
0.2659 USDT |
| 2024-03-26 |
0.2807 USDT |
279,709.4000 KLAY |
0.2790 USDT |
0.2781 USDT |
0.2807 USDT |
0.2818 USDT |
| 2024-03-25 |
0.2707 USDT |
461,105.9000 KLAY |
0.2688 USDT |
0.2672 USDT |
0.2718 USDT |
0.2794 USDT |
| 2024-03-24 |
0.2597 USDT |
328,683.8000 KLAY |
0.2602 USDT |
0.2579 USDT |
0.2616 USDT |
0.2660 USDT |
| 2024-03-23 |
0.2535 USDT |
225,385.9000 KLAY |
0.2586 USDT |
0.2551 USDT |
0.2578 USDT |
0.2572 USDT |
| 2024-03-22 |
0.2516 USDT |
314,845.0000 KLAY |
0.2506 USDT |
0.2439 USDT |
0.2481 USDT |
0.2441 USDT |
| 2024-03-21 |
0.2517 USDT |
386,394.7000 KLAY |
0.2451 USDT |
0.2444 USDT |
0.2498 USDT |
0.2507 USDT |
| 2024-03-20 |
0.2390 USDT |
1,255,869.1000 KLAY |
0.2376 USDT |
0.2283 USDT |
0.2386 USDT |
0.2568 USDT |
| 2024-03-19 |
0.2380 USDT |
549,485.6000 KLAY |
0.2373 USDT |
0.2349 USDT |
0.2444 USDT |
0.2415 USDT |
| 2024-03-18 |
0.2559 USDT |
488,211.2000 KLAY |
0.2501 USDT |
0.2439 USDT |
0.2483 USDT |
0.2513 USDT |
| 2024-03-17 |
0.2575 USDT |
205,245.5000 KLAY |
0.2691 USDT |
0.2677 USDT |
0.2695 USDT |
0.2683 USDT |
| 2024-03-16 |
0.2762 USDT |
1,729,822.6000 KLAY |
0.2709 USDT |
0.2528 USDT |
0.2580 USDT |
0.2563 USDT |
| 2024-03-15 |
0.2892 USDT |
758,925.0000 KLAY |
0.2818 USDT |
0.2749 USDT |
0.2783 USDT |
0.2766 USDT |
| 2024-03-14 |
0.3027 USDT |
1,670,447.1000 KLAY |
0.2977 USDT |
0.2799 USDT |
0.2936 USDT |
0.2963 USDT |
| 2024-03-13 |
0.2985 USDT |
1,006,799.4000 KLAY |
0.2957 USDT |
0.2950 USDT |
0.3006 USDT |
0.3066 USDT |
| 2024-03-12 |
0.2890 USDT |
1,396,856.5000 KLAY |
0.2851 USDT |
0.2679 USDT |
0.2831 USDT |
0.2873 USDT |
| 2024-03-11 |
0.2832 USDT |
832,985.8000 KLAY |
0.2830 USDT |
0.2792 USDT |
0.2849 USDT |
0.2924 USDT |
| 2024-03-10 |
0.2826 USDT |
477,443.0000 KLAY |
0.2792 USDT |
0.2712 USDT |
0.2786 USDT |
0.2813 USDT |
| 2024-03-09 |
0.2884 USDT |
305,721.6000 KLAY |
0.2855 USDT |
0.2838 USDT |
0.2860 USDT |
0.2852 USDT |
| 2024-03-08 |
0.2909 USDT |
1,254,732.6000 KLAY |
0.2939 USDT |
0.2745 USDT |
0.2881 USDT |
0.2906 USDT |
| 2024-03-07 |
0.2854 USDT |
667,644.7000 KLAY |
0.2876 USDT |
0.2869 USDT |
0.2899 USDT |
0.2962 USDT |
| 2024-03-06 |
0.2690 USDT |
357,010.4000 KLAY |
0.2734 USDT |
0.2701 USDT |
0.2738 USDT |
0.2806 USDT |
| 2024-03-05 |
0.2848 USDT |
1,285,194.9000 KLAY |
0.2826 USDT |
0.2430 USDT |
0.2466 USDT |
0.2632 USDT |
| 2024-03-04 |
0.3097 USDT |
363,866.2000 KLAY |
0.2988 USDT |
0.2971 USDT |
0.3073 USDT |
0.3086 USDT |
| 2024-03-03 |
0.3037 USDT |
256,357.3000 KLAY |
0.3056 USDT |
0.3028 USDT |
0.3055 USDT |
0.3126 USDT |
| 2024-03-02 |
0.2926 USDT |
418,407.5000 KLAY |
0.2946 USDT |
0.2919 USDT |
0.2955 USDT |
0.3026 USDT |
| 2024-03-01 |
0.2525 USDT |
490,979.4000 KLAY |
0.2562 USDT |
0.2519 USDT |
0.2558 USDT |
0.2589 USDT |
| 2024-02-29 |
0.2485 USDT |
734,267.2000 KLAY |
0.2515 USDT |
0.2449 USDT |
0.2508 USDT |
0.2506 USDT |
| 2024-02-28 |
0.2377 USDT |
2,046,771.3000 KLAY |
0.2453 USDT |
0.2189 USDT |
0.2347 USDT |
0.2356 USDT |
| 2024-02-27 |
0.2332 USDT |
514,312.3000 KLAY |
0.2299 USDT |
0.2259 USDT |
0.2291 USDT |
0.2295 USDT |
| 2024-02-26 |
0.2261 USDT |
324,218.1000 KLAY |
0.2298 USDT |
0.2289 USDT |
0.2320 USDT |
0.2311 USDT |
| 2024-02-25 |
0.2295 USDT |
235,235.1000 KLAY |
0.2278 USDT |
0.2269 USDT |
0.2286 USDT |
0.2301 USDT |
| 2024-02-24 |
0.2266 USDT |
309,507.7000 KLAY |
0.2313 USDT |
0.2311 USDT |
0.2345 USDT |
0.2343 USDT |
| 2024-02-23 |
0.2183 USDT |
100,952.1000 KLAY |
0.2203 USDT |
0.2199 USDT |
0.2212 USDT |
0.2218 USDT |
| 2024-02-22 |
0.2225 USDT |
277,909.2000 KLAY |
0.2221 USDT |
0.2206 USDT |
0.2229 USDT |
0.2211 USDT |
| 2024-02-21 |
0.2227 USDT |
219,251.8000 KLAY |
0.2206 USDT |
0.2138 USDT |
0.2173 USDT |
0.2178 USDT |
| 2024-02-20 |
0.2336 USDT |
86,698.0000 KLAY |
0.2261 USDT |
0.2254 USDT |
0.2292 USDT |
0.2307 USDT |
| 2024-02-19 |
0.2309 USDT |
216,155.0000 KLAY |
0.2338 USDT |
0.2316 USDT |
0.2340 USDT |
0.2337 USDT |
| 2024-02-18 |
0.2251 USDT |
192,686.1000 KLAY |
0.2273 USDT |
0.2243 USDT |
0.2261 USDT |
0.2252 USDT |
| 2024-02-17 |
0.2223 USDT |
103,239.7000 KLAY |
0.2235 USDT |
0.2224 USDT |
0.2236 USDT |
0.2251 USDT |
| 2024-02-16 |
0.2274 USDT |
483,471.1000 KLAY |
0.2271 USDT |
0.2181 USDT |
0.2212 USDT |
0.2212 USDT |
| 2024-02-15 |
0.2361 USDT |
620,955.2000 KLAY |
0.2323 USDT |
0.2243 USDT |
0.2285 USDT |
0.2276 USDT |
| 2024-02-14 |
0.2376 USDT |
209,672.8000 KLAY |
0.2358 USDT |
0.2351 USDT |
0.2376 USDT |
0.2412 USDT |
| 2024-02-13 |
0.2294 USDT |
281,894.3000 KLAY |
0.2249 USDT |
0.2229 USDT |
0.2271 USDT |
0.2310 USDT |
| 2024-02-12 |
0.2248 USDT |
313,813.7000 KLAY |
0.2284 USDT |
0.2276 USDT |
0.2298 USDT |
0.2289 USDT |
| 2024-02-11 |
0.2209 USDT |
137,311.5000 KLAY |
0.2227 USDT |
0.2204 USDT |
0.2219 USDT |
0.2214 USDT |