Identifier on HitBTC: KLAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-04 |
0.2346 USDT |
8,171,349.1500 KLAY |
0.2341 USDT |
0.2295 USDT |
0.2393 USDT |
0.2393 USDT |
| 2022-07-03 |
0.2309 USDT |
6,640,417.7800 KLAY |
0.2310 USDT |
0.2272 USDT |
0.2360 USDT |
0.2345 USDT |
| 2022-07-02 |
0.2284 USDT |
7,269,449.8700 KLAY |
0.2312 USDT |
0.2259 USDT |
0.2329 USDT |
0.2326 USDT |
| 2022-07-01 |
0.2337 USDT |
22,594,470.6100 KLAY |
0.2413 USDT |
0.2271 USDT |
0.2450 USDT |
0.2313 USDT |
| 2022-06-30 |
0.2273 USDT |
22,057,440.6600 KLAY |
0.2316 USDT |
0.2203 USDT |
0.2454 USDT |
0.2435 USDT |
| 2022-06-29 |
0.2350 USDT |
19,550,969.1400 KLAY |
0.2372 USDT |
0.2316 USDT |
0.2416 USDT |
0.2319 USDT |
| 2022-06-28 |
0.2425 USDT |
8,230,192.6600 KLAY |
0.2431 USDT |
0.2375 USDT |
0.2466 USDT |
0.2403 USDT |
| 2022-06-27 |
0.2451 USDT |
8,702,563.4400 KLAY |
0.2426 USDT |
0.2394 USDT |
0.2513 USDT |
0.2446 USDT |
| 2022-06-26 |
0.2522 USDT |
7,709,287.1400 KLAY |
0.2540 USDT |
0.2455 USDT |
0.2577 USDT |
0.2501 USDT |
| 2022-06-25 |
0.2525 USDT |
9,388,532.9000 KLAY |
0.2544 USDT |
0.2441 USDT |
0.2576 USDT |
0.2502 USDT |
| 2022-06-24 |
0.2526 USDT |
10,682,844.3100 KLAY |
0.2491 USDT |
0.2481 USDT |
0.2592 USDT |
0.2558 USDT |
| 2022-06-23 |
0.2457 USDT |
8,100,217.6500 KLAY |
0.2433 USDT |
0.2397 USDT |
0.2500 USDT |
0.2446 USDT |
| 2022-06-22 |
0.2480 USDT |
10,451,709.5900 KLAY |
0.2561 USDT |
0.2437 USDT |
0.2566 USDT |
0.2444 USDT |
| 2022-06-21 |
0.2566 USDT |
11,117,132.4800 KLAY |
0.2463 USDT |
0.2450 USDT |
0.2643 USDT |
0.2561 USDT |
| 2022-06-20 |
0.2445 USDT |
11,778,244.1100 KLAY |
0.2476 USDT |
0.2374 USDT |
0.2501 USDT |
0.2465 USDT |
| 2022-06-19 |
0.2363 USDT |
14,395,746.7800 KLAY |
0.2349 USDT |
0.2274 USDT |
0.2488 USDT |
0.2458 USDT |
| 2022-06-18 |
0.2298 USDT |
10,885,721.7200 KLAY |
0.2398 USDT |
0.2182 USDT |
0.2426 USDT |
0.2200 USDT |
| 2022-06-17 |
0.2380 USDT |
9,524,624.1200 KLAY |
0.2297 USDT |
0.2285 USDT |
0.2436 USDT |
0.2393 USDT |
| 2022-06-16 |
0.2414 USDT |
15,095,680.4300 KLAY |
0.2586 USDT |
0.2292 USDT |
0.2603 USDT |
0.2303 USDT |
| 2022-06-15 |
0.2356 USDT |
26,500,531.4900 KLAY |
0.2540 USDT |
0.2217 USDT |
0.2602 USDT |
0.2555 USDT |
| 2022-06-14 |
0.2384 USDT |
23,065,977.6800 KLAY |
0.2373 USDT |
0.2156 USDT |
0.2501 USDT |
0.2471 USDT |
| 2022-06-13 |
0.2599 USDT |
24,679,395.7900 KLAY |
0.2941 USDT |
0.2375 USDT |
0.2973 USDT |
0.2379 USDT |
| 2022-06-12 |
0.3006 USDT |
10,526,475.8400 KLAY |
0.3094 USDT |
0.2901 USDT |
0.3142 USDT |
0.3007 USDT |
| 2022-06-11 |
0.3282 USDT |
12,758,239.5700 KLAY |
0.3457 USDT |
0.3005 USDT |
0.3509 USDT |
0.3119 USDT |
| 2022-06-10 |
0.3542 USDT |
10,149,127.0200 KLAY |
0.3653 USDT |
0.3100 USDT |
0.3657 USDT |
0.3483 USDT |
| 2022-06-09 |
0.3740 USDT |
6,483,452.3200 KLAY |
0.3801 USDT |
0.3640 USDT |
0.3801 USDT |
0.3665 USDT |
| 2022-06-08 |
0.3892 USDT |
5,864,691.5200 KLAY |
0.3936 USDT |
0.3792 USDT |
0.3959 USDT |
0.3821 USDT |
| 2022-06-07 |
0.3861 USDT |
9,125,046.9600 KLAY |
0.4011 USDT |
0.3791 USDT |
0.4014 USDT |
0.3980 USDT |
| 2022-06-06 |
0.4058 USDT |
6,013,857.7600 KLAY |
0.4003 USDT |
0.3986 USDT |
0.4108 USDT |
0.4016 USDT |
| 2022-06-05 |
0.4005 USDT |
4,244,569.0700 KLAY |
0.4050 USDT |
0.3951 USDT |
0.4052 USDT |
0.4005 USDT |
| 2022-06-04 |
0.3996 USDT |
5,348,889.6500 KLAY |
0.3995 USDT |
0.3948 USDT |
0.4056 USDT |
0.4045 USDT |
| 2022-06-03 |
0.4042 USDT |
11,041,761.5300 KLAY |
0.4274 USDT |
0.3915 USDT |
0.4290 USDT |
0.3997 USDT |
| 2022-06-02 |
0.4161 USDT |
10,284,007.4200 KLAY |
0.4160 USDT |
0.4096 USDT |
0.4292 USDT |
0.4290 USDT |
| 2022-06-01 |
0.4370 USDT |
13,094,106.0900 KLAY |
0.4371 USDT |
0.4094 USDT |
0.4572 USDT |
0.4138 USDT |
| 2022-05-31 |
0.4446 USDT |
10,364,985.8500 KLAY |
0.4570 USDT |
0.4309 USDT |
0.4587 USDT |
0.4370 USDT |
| 2022-05-30 |
0.4413 USDT |
8,582,088.5700 KLAY |
0.4277 USDT |
0.4247 USDT |
0.4573 USDT |
0.4560 USDT |
| 2022-05-29 |
0.4139 USDT |
5,872,398.5700 KLAY |
0.4218 USDT |
0.4046 USDT |
0.4227 USDT |
0.4215 USDT |
| 2022-05-28 |
0.4196 USDT |
6,976,393.0900 KLAY |
0.4167 USDT |
0.4131 USDT |
0.4228 USDT |
0.4199 USDT |
| 2022-05-27 |
0.4223 USDT |
12,220,542.7200 KLAY |
0.4312 USDT |
0.4121 USDT |
0.4340 USDT |
0.4159 USDT |
| 2022-05-26 |
0.4378 USDT |
17,681,439.6900 KLAY |
0.4624 USDT |
0.4060 USDT |
0.4719 USDT |
0.4339 USDT |
| 2022-05-25 |
0.4564 USDT |
11,033,724.5400 KLAY |
0.4592 USDT |
0.4460 USDT |
0.4683 USDT |
0.4510 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 |