Identifier on HitBTC: KLAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-05 |
1.1488 USDT |
8,271,540.6200 KLAY |
1.1551 USDT |
1.1265 USDT |
1.1638 USDT |
1.1277 USDT |
| 2022-04-04 |
1.1559 USDT |
8,840,712.9000 KLAY |
1.1703 USDT |
1.1337 USDT |
1.1735 USDT |
1.1553 USDT |
| 2022-04-03 |
1.1644 USDT |
10,239,914.8700 KLAY |
1.1617 USDT |
1.1479 USDT |
1.1761 USDT |
1.1679 USDT |
| 2022-04-02 |
1.1834 USDT |
11,952,795.0600 KLAY |
1.1740 USDT |
1.1632 USDT |
1.1989 USDT |
1.1768 USDT |
| 2022-04-01 |
1.1577 USDT |
11,672,285.9300 KLAY |
1.1636 USDT |
1.1272 USDT |
1.1873 USDT |
1.1816 USDT |
| 2022-03-31 |
1.2083 USDT |
12,773,652.5800 KLAY |
1.2116 USDT |
1.1558 USDT |
1.2481 USDT |
1.1676 USDT |
| 2022-03-30 |
1.2133 USDT |
12,859,242.3100 KLAY |
1.2220 USDT |
1.1892 USDT |
1.2398 USDT |
1.2139 USDT |
| 2022-03-29 |
1.2293 USDT |
13,015,180.0600 KLAY |
1.1947 USDT |
1.1927 USDT |
1.2510 USDT |
1.2110 USDT |
| 2022-03-28 |
1.2083 USDT |
12,742,689.8500 KLAY |
1.1809 USDT |
1.1700 USDT |
1.2557 USDT |
1.2192 USDT |
| 2022-03-27 |
1.1540 USDT |
5,812,303.2500 KLAY |
1.1515 USDT |
1.1440 USDT |
1.1621 USDT |
1.1605 USDT |