Identifier on HitBTC: KLAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
0.2542 USDT |
17,877,386.3000 KLAY |
0.2502 USDT |
0.2459 USDT |
0.2595 USDT |
0.2583 USDT |
| 2022-08-22 |
0.2451 USDT |
18,936,087.7100 KLAY |
0.2485 USDT |
0.2419 USDT |
0.2490 USDT |
0.2477 USDT |
| 2022-08-21 |
0.2437 USDT |
11,738,618.6600 KLAY |
0.2411 USDT |
0.2386 USDT |
0.2494 USDT |
0.2489 USDT |
| 2022-08-20 |
0.2439 USDT |
18,651,273.6700 KLAY |
0.2339 USDT |
0.2339 USDT |
0.2495 USDT |
0.2415 USDT |
| 2022-08-19 |
0.2498 USDT |
24,673,167.0300 KLAY |
0.2732 USDT |
0.2335 USDT |
0.2732 USDT |
0.2337 USDT |
| 2022-08-18 |
0.2784 USDT |
20,339,908.3900 KLAY |
0.2742 USDT |
0.2721 USDT |
0.2830 USDT |
0.2816 USDT |
| 2022-08-17 |
0.2869 USDT |
15,533,053.3500 KLAY |
0.2945 USDT |
0.2752 USDT |
0.2994 USDT |
0.2773 USDT |
| 2022-08-16 |
0.2936 USDT |
9,975,381.4700 KLAY |
0.2966 USDT |
0.2877 USDT |
0.2986 USDT |
0.2925 USDT |
| 2022-08-15 |
0.2994 USDT |
10,695,680.4000 KLAY |
0.3008 USDT |
0.2926 USDT |
0.3099 USDT |
0.2954 USDT |
| 2022-08-14 |
0.3064 USDT |
8,246,993.3500 KLAY |
0.3030 USDT |
0.2995 USDT |
0.3104 USDT |
0.3017 USDT |
| 2022-08-13 |
0.3068 USDT |
9,295,270.4400 KLAY |
0.3086 USDT |
0.3032 USDT |
0.3109 USDT |
0.3044 USDT |
| 2022-08-12 |
0.3012 USDT |
14,336,861.2900 KLAY |
0.2977 USDT |
0.2924 USDT |
0.3086 USDT |
0.3085 USDT |
| 2022-08-11 |
0.2992 USDT |
13,390,372.2700 KLAY |
0.2941 USDT |
0.2938 USDT |
0.3041 USDT |
0.2978 USDT |
| 2022-08-10 |
0.2871 USDT |
10,072,337.9800 KLAY |
0.2853 USDT |
0.2792 USDT |
0.2947 USDT |
0.2944 USDT |
| 2022-08-09 |
0.2888 USDT |
10,634,944.9300 KLAY |
0.2986 USDT |
0.2779 USDT |
0.3021 USDT |
0.2853 USDT |
| 2022-08-08 |
0.2960 USDT |
9,816,521.5600 KLAY |
0.2906 USDT |
0.2890 USDT |
0.3009 USDT |
0.2958 USDT |
| 2022-08-07 |
0.2913 USDT |
5,845,622.9900 KLAY |
0.2911 USDT |
0.2877 USDT |
0.2948 USDT |
0.2937 USDT |
| 2022-08-06 |
0.2955 USDT |
7,444,043.7500 KLAY |
0.2974 USDT |
0.2923 USDT |
0.2979 USDT |
0.2946 USDT |
| 2022-08-05 |
0.2939 USDT |
9,142,824.8200 KLAY |
0.2893 USDT |
0.2880 USDT |
0.2991 USDT |
0.2938 USDT |
| 2022-08-04 |
0.2938 USDT |
12,090,700.6900 KLAY |
0.2868 USDT |
0.2864 USDT |
0.3010 USDT |
0.2895 USDT |
| 2022-08-03 |
0.2899 USDT |
10,792,938.2400 KLAY |
0.2869 USDT |
0.2822 USDT |
0.2957 USDT |
0.2894 USDT |
| 2022-08-02 |
0.2896 USDT |
11,853,059.4200 KLAY |
0.3014 USDT |
0.2845 USDT |
0.3042 USDT |
0.2885 USDT |
| 2022-08-01 |
0.3002 USDT |
12,514,601.8300 KLAY |
0.2997 USDT |
0.2931 USDT |
0.3087 USDT |
0.2993 USDT |
| 2022-07-31 |
0.3116 USDT |
12,215,715.2400 KLAY |
0.3131 USDT |
0.3064 USDT |
0.3177 USDT |
0.3126 USDT |
| 2022-07-30 |
0.3105 USDT |
22,225,226.7400 KLAY |
0.3056 USDT |
0.2981 USDT |
0.3266 USDT |
0.3159 USDT |
| 2022-07-29 |
0.3016 USDT |
26,427,179.1400 KLAY |
0.2746 USDT |
0.2746 USDT |
0.3319 USDT |
0.3029 USDT |
| 2022-07-28 |
0.2643 USDT |
13,427,268.6600 KLAY |
0.2618 USDT |
0.2555 USDT |
0.2783 USDT |
0.2730 USDT |
| 2022-07-27 |
0.2484 USDT |
9,108,957.3600 KLAY |
0.2452 USDT |
0.2414 USDT |
0.2596 USDT |
0.2596 USDT |
| 2022-07-26 |
0.2425 USDT |
10,892,765.2300 KLAY |
0.2492 USDT |
0.2372 USDT |
0.2497 USDT |
0.2386 USDT |
| 2022-07-25 |
0.2524 USDT |
10,860,217.3700 KLAY |
0.2585 USDT |
0.2482 USDT |
0.2601 USDT |
0.2543 USDT |
| 2022-07-24 |
0.2583 USDT |
8,453,789.6400 KLAY |
0.2533 USDT |
0.2533 USDT |
0.2648 USDT |
0.2634 USDT |
| 2022-07-23 |
0.2532 USDT |
9,309,226.5100 KLAY |
0.2529 USDT |
0.2487 USDT |
0.2588 USDT |
0.2529 USDT |
| 2022-07-22 |
0.2576 USDT |
11,165,555.0100 KLAY |
0.2547 USDT |
0.2508 USDT |
0.2642 USDT |
0.2547 USDT |
| 2022-07-21 |
0.2499 USDT |
11,901,780.4900 KLAY |
0.2540 USDT |
0.2450 USDT |
0.2588 USDT |
0.2534 USDT |
| 2022-07-20 |
0.2663 USDT |
16,248,312.4700 KLAY |
0.2634 USDT |
0.2575 USDT |
0.2741 USDT |
0.2581 USDT |
| 2022-07-19 |
0.2532 USDT |
24,051,445.8800 KLAY |
0.2508 USDT |
0.2453 USDT |
0.2646 USDT |
0.2613 USDT |
| 2022-07-18 |
0.2466 USDT |
21,789,104.3400 KLAY |
0.2312 USDT |
0.2311 USDT |
0.2532 USDT |
0.2502 USDT |
| 2022-07-17 |
0.2344 USDT |
10,516,067.1200 KLAY |
0.2339 USDT |
0.2309 USDT |
0.2374 USDT |
0.2354 USDT |
| 2022-07-16 |
0.2291 USDT |
10,768,347.1300 KLAY |
0.2250 USDT |
0.2229 USDT |
0.2357 USDT |
0.2339 USDT |
| 2022-07-15 |
0.2273 USDT |
12,901,941.5600 KLAY |
0.2279 USDT |
0.2235 USDT |
0.2304 USDT |
0.2278 USDT |
| 2022-07-14 |
0.2215 USDT |
11,195,042.7800 KLAY |
0.2240 USDT |
0.2177 USDT |
0.2286 USDT |
0.2276 USDT |
| 2022-07-13 |
0.2178 USDT |
13,373,182.2100 KLAY |
0.2137 USDT |
0.2102 USDT |
0.2242 USDT |
0.2241 USDT |
| 2022-07-12 |
0.2166 USDT |
9,385,072.0700 KLAY |
0.2171 USDT |
0.2138 USDT |
0.2190 USDT |
0.2152 USDT |
| 2022-07-11 |
0.2279 USDT |
10,262,304.5600 KLAY |
0.2344 USDT |
0.2202 USDT |
0.2357 USDT |
0.2202 USDT |
| 2022-07-10 |
0.2371 USDT |
7,069,600.2800 KLAY |
0.2426 USDT |
0.2337 USDT |
0.2426 USDT |
0.2362 USDT |
| 2022-07-09 |
0.2416 USDT |
7,265,165.4400 KLAY |
0.2383 USDT |
0.2382 USDT |
0.2454 USDT |
0.2428 USDT |
| 2022-07-08 |
0.2405 USDT |
11,289,453.7100 KLAY |
0.2424 USDT |
0.2334 USDT |
0.2497 USDT |
0.2413 USDT |
| 2022-07-07 |
0.2364 USDT |
7,560,928.9100 KLAY |
0.2328 USDT |
0.2317 USDT |
0.2444 USDT |
0.2434 USDT |
| 2022-07-06 |
0.2314 USDT |
10,969,020.7000 KLAY |
0.2322 USDT |
0.2289 USDT |
0.2343 USDT |
0.2335 USDT |
| 2022-07-05 |
0.2338 USDT |
10,319,240.3200 KLAY |
0.2394 USDT |
0.2285 USDT |
0.2427 USDT |
0.2332 USDT |