Crypto exchange HitBTC

Market Klaytn (KLAY) / Tether (USDT)

Identifier on HitBTC: KLAYUSD
Date Price Volume Open Low High Close
2022-05-25 0.4577 USDT 627,702.7100 KLAY 0.4592 USDT 0.4543 USDT 0.4593 USDT 0.4587 USDT
2022-05-24 0.4538 USDT 12,893,204.6400 KLAY 0.4674 USDT 0.4276 USDT 0.4749 USDT 0.4580 USDT
2022-05-23 0.4926 USDT 14,869,494.7700 KLAY 0.4757 USDT 0.4664 USDT 0.5114 USDT 0.4691 USDT
2022-05-22 0.4644 USDT 12,302,542.2600 KLAY 0.4428 USDT 0.4428 USDT 0.4722 USDT 0.4647 USDT
2022-05-21 0.4261 USDT 10,994,736.0700 KLAY 0.4169 USDT 0.4097 USDT 0.4399 USDT 0.4396 USDT
2022-05-20 0.4347 USDT 14,913,631.3300 KLAY 0.4341 USDT 0.4131 USDT 0.4520 USDT 0.4230 USDT
2022-05-19 0.4112 USDT 17,614,418.2700 KLAY 0.3986 USDT 0.3919 USDT 0.4347 USDT 0.4343 USDT
2022-05-18 0.4200 USDT 21,587,895.4900 KLAY 0.4357 USDT 0.3962 USDT 0.4446 USDT 0.3976 USDT
2022-05-17 0.4171 USDT 14,777,235.8900 KLAY 0.3938 USDT 0.3931 USDT 0.4313 USDT 0.4299 USDT
2022-05-16 0.3948 USDT 17,473,559.2600 KLAY 0.4141 USDT 0.3844 USDT 0.4141 USDT 0.3976 USDT
2022-05-15 0.3955 USDT 13,361,419.8200 KLAY 0.3972 USDT 0.3875 USDT 0.4062 USDT 0.4062 USDT
2022-05-14 0.3846 USDT 15,640,162.4400 KLAY 0.3786 USDT 0.3681 USDT 0.3977 USDT 0.3851 USDT
2022-05-13 0.3929 USDT 23,120,514.0800 KLAY 0.3518 USDT 0.3503 USDT 0.4162 USDT 0.3840 USDT
2022-05-12 0.3547 USDT 16,787,820.6500 KLAY 0.3661 USDT 0.3120 USDT 0.3827 USDT 0.3469 USDT
2022-05-11 0.4490 USDT 28,340,716.5400 KLAY 0.4988 USDT 0.3653 USDT 0.5080 USDT 0.3653 USDT
2022-05-10 0.5053 USDT 28,545,728.5800 KLAY 0.4910 USDT 0.4721 USDT 0.5347 USDT 0.4896 USDT
2022-05-09 0.5599 USDT 22,374,134.4900 KLAY 0.6054 USDT 0.4907 USDT 0.6177 USDT 0.5033 USDT
2022-05-08 0.6145 USDT 13,509,631.9800 KLAY 0.6388 USDT 0.6014 USDT 0.6412 USDT 0.6065 USDT
2022-05-07 0.6589 USDT 8,698,751.5500 KLAY 0.6662 USDT 0.6488 USDT 0.6685 USDT 0.6603 USDT
2022-05-06 0.6732 USDT 13,058,065.6000 KLAY 0.6863 USDT 0.6502 USDT 0.6924 USDT 0.6634 USDT
2022-05-05 0.7171 USDT 12,292,069.9100 KLAY 0.7326 USDT 0.6728 USDT 0.7505 USDT 0.6796 USDT
2022-05-04 0.7006 USDT 17,968,359.2800 KLAY 0.6781 USDT 0.6759 USDT 0.7333 USDT 0.7327 USDT
2022-05-03 0.6926 USDT 14,815,310.2700 KLAY 0.6981 USDT 0.6736 USDT 0.7062 USDT 0.6811 USDT
2022-05-02 0.7137 USDT 11,167,967.4700 KLAY 0.7394 USDT 0.6811 USDT 0.7447 USDT 0.6971 USDT
2022-05-01 0.7242 USDT 11,931,233.8600 KLAY 0.7321 USDT 0.7136 USDT 0.7392 USDT 0.7392 USDT
2022-04-30 0.7915 USDT 9,930,897.7400 KLAY 0.8055 USDT 0.7609 USDT 0.8132 USDT 0.7632 USDT
2022-04-29 0.8281 USDT 8,770,794.9500 KLAY 0.8408 USDT 0.8015 USDT 0.8455 USDT 0.8113 USDT
2022-04-28 0.8405 USDT 13,247,564.3200 KLAY 0.8332 USDT 0.8280 USDT 0.8542 USDT 0.8401 USDT
2022-04-27 0.8382 USDT 12,431,746.1100 KLAY 0.8394 USDT 0.8229 USDT 0.8563 USDT 0.8277 USDT
2022-04-26 0.8871 USDT 11,181,017.6100 KLAY 0.9027 USDT 0.8460 USDT 0.9117 USDT 0.8533 USDT
2022-04-25 0.8818 USDT 11,243,745.9300 KLAY 0.9231 USDT 0.8602 USDT 0.9257 USDT 0.8996 USDT
2022-04-24 0.9286 USDT 5,742,532.4300 KLAY 0.9184 USDT 0.9182 USDT 0.9348 USDT 0.9299 USDT
2022-04-23 0.9249 USDT 4,849,155.6100 KLAY 0.9362 USDT 0.9149 USDT 0.9395 USDT 0.9271 USDT
2022-04-22 0.9427 USDT 7,989,997.4400 KLAY 0.9373 USDT 0.9280 USDT 0.9540 USDT 0.9395 USDT
2022-04-21 0.9735 USDT 14,026,801.7100 KLAY 0.9546 USDT 0.9422 USDT 1.0324 USDT 0.9449 USDT
2022-04-20 0.9632 USDT 8,319,481.0600 KLAY 0.9764 USDT 0.9451 USDT 0.9766 USDT 0.9578 USDT
2022-04-19 0.9712 USDT 8,243,688.3100 KLAY 0.9741 USDT 0.9558 USDT 0.9856 USDT 0.9746 USDT
2022-04-18 0.9527 USDT 8,296,824.9900 KLAY 0.9767 USDT 0.9328 USDT 0.9846 USDT 0.9709 USDT
2022-04-17 0.9943 USDT 4,823,673.8200 KLAY 0.9968 USDT 0.9870 USDT 1.0012 USDT 0.9943 USDT
2022-04-16 0.9943 USDT 4,905,883.4300 KLAY 1.0025 USDT 0.9820 USDT 1.0068 USDT 0.9956 USDT
2022-04-15 1.0046 USDT 5,995,520.4600 KLAY 0.9978 USDT 0.9952 USDT 1.0152 USDT 1.0009 USDT
2022-04-14 1.0096 USDT 7,255,125.3900 KLAY 1.0233 USDT 0.9876 USDT 1.0351 USDT 0.9984 USDT
2022-04-13 1.0121 USDT 6,633,661.3800 KLAY 1.0114 USDT 0.9969 USDT 1.0271 USDT 1.0243 USDT
2022-04-12 0.9975 USDT 9,162,397.3200 KLAY 0.9882 USDT 0.9827 USDT 1.0154 USDT 1.0022 USDT
2022-04-11 1.0197 USDT 13,416,579.9700 KLAY 1.0624 USDT 0.9776 USDT 1.0644 USDT 0.9891 USDT
2022-04-10 1.0755 USDT 3,589,272.8800 KLAY 1.0867 USDT 1.0652 USDT 1.0874 USDT 1.0776 USDT
2022-04-09 1.0760 USDT 4,768,132.8200 KLAY 1.0718 USDT 1.0671 USDT 1.0836 USDT 1.0791 USDT
2022-04-08 1.0916 USDT 7,714,280.1000 KLAY 1.1052 USDT 1.0677 USDT 1.1120 USDT 1.0677 USDT
2022-04-07 1.0909 USDT 9,335,225.8200 KLAY 1.0734 USDT 1.0712 USDT 1.1102 USDT 1.1049 USDT
2022-04-06 1.0982 USDT 10,918,975.1200 KLAY 1.1269 USDT 1.0687 USDT 1.1270 USDT 1.0746 USDT