Identifier on HitBTC: KLAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-26 |
1.1364 USDT |
5,951,320.7900 KLAY |
1.1282 USDT |
1.1208 USDT |
1.1518 USDT |
1.1452 USDT |
| 2022-03-25 |
1.1391 USDT |
8,405,889.1500 KLAY |
1.1570 USDT |
1.1220 USDT |
1.1596 USDT |
1.1352 USDT |
| 2022-03-24 |
1.1406 USDT |
11,091,095.9800 KLAY |
1.1389 USDT |
1.1284 USDT |
1.1557 USDT |
1.1540 USDT |
| 2022-03-23 |
1.1366 USDT |
11,225,605.3900 KLAY |
1.1146 USDT |
1.1085 USDT |
1.1552 USDT |
1.1400 USDT |
| 2022-03-22 |
1.1157 USDT |
8,342,022.5900 KLAY |
1.0935 USDT |
1.0910 USDT |
1.1325 USDT |
1.1203 USDT |
| 2022-03-21 |
1.0940 USDT |
8,439,917.0700 KLAY |
1.1025 USDT |
1.0782 USDT |
1.1080 USDT |
1.0961 USDT |
| 2022-03-20 |
1.1141 USDT |
7,274,877.9400 KLAY |
1.1196 USDT |
1.0956 USDT |
1.1247 USDT |
1.1065 USDT |
| 2022-03-19 |
1.1176 USDT |
6,739,933.0100 KLAY |
1.1065 USDT |
1.1041 USDT |
1.1300 USDT |
1.1194 USDT |
| 2022-03-18 |
1.0940 USDT |
7,324,408.9400 KLAY |
1.0982 USDT |
1.0820 USDT |
1.1119 USDT |
1.1036 USDT |
| 2022-03-17 |
1.1016 USDT |
6,974,015.4600 KLAY |
1.1172 USDT |
1.0930 USDT |
1.1186 USDT |
1.0952 USDT |
| 2022-03-16 |
1.0878 USDT |
10,577,573.9100 KLAY |
1.0766 USDT |
1.0709 USDT |
1.1089 USDT |
1.1040 USDT |
| 2022-03-15 |
1.0758 USDT |
9,221,756.3100 KLAY |
1.1129 USDT |
1.0589 USDT |
1.1133 USDT |
1.0822 USDT |
| 2022-03-14 |
1.0887 USDT |
8,483,129.8400 KLAY |
1.0706 USDT |
1.0660 USDT |
1.1251 USDT |
1.1096 USDT |
| 2022-03-13 |
1.1004 USDT |
5,371,026.8300 KLAY |
1.1060 USDT |
1.0812 USDT |
1.1177 USDT |
1.0812 USDT |
| 2022-03-12 |
1.1040 USDT |
5,553,598.0500 KLAY |
1.0895 USDT |
1.0861 USDT |
1.1215 USDT |
1.1144 USDT |
| 2022-03-11 |
1.0794 USDT |
8,737,401.5000 KLAY |
1.0989 USDT |
1.0633 USDT |
1.0994 USDT |
1.0776 USDT |
| 2022-03-10 |
1.1031 USDT |
7,933,229.8600 KLAY |
1.1347 USDT |
1.0862 USDT |
1.1370 USDT |
1.1018 USDT |
| 2022-03-09 |
1.1396 USDT |
5,887,592.2200 KLAY |
1.1170 USDT |
1.1133 USDT |
1.1510 USDT |
1.1299 USDT |
| 2022-03-08 |
1.1135 USDT |
7,280,488.8700 KLAY |
1.1066 USDT |
1.1009 USDT |
1.1254 USDT |
1.1159 USDT |
| 2022-03-07 |
1.1199 USDT |
8,377,065.2000 KLAY |
1.1338 USDT |
1.0960 USDT |
1.1408 USDT |
1.1010 USDT |
| 2022-03-06 |
1.1475 USDT |
5,175,487.7500 KLAY |
1.1519 USDT |
1.1359 USDT |
1.1571 USDT |
1.1458 USDT |
| 2022-03-05 |
1.1413 USDT |
6,032,739.5900 KLAY |
1.1341 USDT |
1.1273 USDT |
1.1559 USDT |
1.1504 USDT |
| 2022-03-04 |
1.1528 USDT |
7,244,102.4400 KLAY |
1.1715 USDT |
1.1376 USDT |
1.1736 USDT |
1.1523 USDT |
| 2022-03-03 |
1.1799 USDT |
5,704,726.3300 KLAY |
1.1907 USDT |
1.1632 USDT |
1.2026 USDT |
1.1677 USDT |
| 2022-03-02 |
1.2010 USDT |
7,728,626.6300 KLAY |
1.2256 USDT |
1.1804 USDT |
1.2256 USDT |
1.1942 USDT |
| 2022-03-01 |
1.2281 USDT |
11,289,097.8600 KLAY |
1.2380 USDT |
1.2080 USDT |
1.2527 USDT |
1.2202 USDT |
| 2022-02-28 |
1.1936 USDT |
8,706,305.4600 KLAY |
1.1677 USDT |
1.1582 USDT |
1.2233 USDT |
1.2218 USDT |
| 2022-02-27 |
1.1961 USDT |
7,757,488.3400 KLAY |
1.2123 USDT |
1.1601 USDT |
1.2259 USDT |
1.1706 USDT |
| 2022-02-26 |
1.2181 USDT |
5,916,787.3300 KLAY |
1.2219 USDT |
1.2044 USDT |
1.2421 USDT |
1.2165 USDT |
| 2022-02-25 |
1.2073 USDT |
12,260,102.0700 KLAY |
1.2092 USDT |
1.1812 USDT |
1.2320 USDT |
1.2194 USDT |
| 2022-02-24 |
1.1666 USDT |
13,029,203.7100 KLAY |
1.2171 USDT |
1.1139 USDT |
1.2350 USDT |
1.2083 USDT |
| 2022-02-23 |
1.2594 USDT |
10,014,324.9000 KLAY |
1.2490 USDT |
1.2123 USDT |
1.2842 USDT |
1.2233 USDT |
| 2022-02-22 |
1.2090 USDT |
9,417,436.4500 KLAY |
1.1719 USDT |
1.1683 USDT |
1.2424 USDT |
1.2296 USDT |
| 2022-02-21 |
1.2638 USDT |
10,434,760.8200 KLAY |
1.2493 USDT |
1.2116 USDT |
1.2941 USDT |
1.2120 USDT |
| 2022-02-20 |
1.2631 USDT |
10,550,867.8000 KLAY |
1.2759 USDT |
1.2320 USDT |
1.2884 USDT |
1.2491 USDT |
| 2022-02-19 |
1.2807 USDT |
12,625,551.1000 KLAY |
1.2499 USDT |
1.2452 USDT |
1.3149 USDT |
1.2771 USDT |
| 2022-02-18 |
1.2684 USDT |
9,423,819.7800 KLAY |
1.2247 USDT |
1.2177 USDT |
1.2975 USDT |
1.2562 USDT |
| 2022-02-17 |
1.2633 USDT |
10,896,058.6700 KLAY |
1.2739 USDT |
1.2212 USDT |
1.2999 USDT |
1.2236 USDT |
| 2022-02-16 |
1.2955 USDT |
15,495,035.2400 KLAY |
1.2860 USDT |
1.2460 USDT |
1.3570 USDT |
1.2874 USDT |
| 2022-02-15 |
1.2645 USDT |
10,755,173.6100 KLAY |
1.2328 USDT |
1.2212 USDT |
1.3094 USDT |
1.2818 USDT |
| 2022-02-14 |
1.2039 USDT |
7,644,446.7100 KLAY |
1.1774 USDT |
1.1685 USDT |
1.2294 USDT |
1.2206 USDT |
| 2022-02-13 |
1.2045 USDT |
7,120,184.9300 KLAY |
1.1804 USDT |
1.1780 USDT |
1.2403 USDT |
1.1832 USDT |
| 2022-02-12 |
1.1753 USDT |
7,228,532.7600 KLAY |
1.1554 USDT |
1.1450 USDT |
1.1946 USDT |
1.1715 USDT |
| 2022-02-11 |
1.2013 USDT |
7,906,778.4600 KLAY |
1.1716 USDT |
1.1496 USDT |
1.2339 USDT |
1.1675 USDT |
| 2022-02-10 |
1.2078 USDT |
7,128,319.1700 KLAY |
1.2313 USDT |
1.1739 USDT |
1.2374 USDT |
1.1815 USDT |
| 2022-02-09 |
1.2036 USDT |
7,011,827.6500 KLAY |
1.2000 USDT |
1.1686 USDT |
1.2467 USDT |
1.2427 USDT |
| 2022-02-08 |
1.2148 USDT |
9,697,422.4600 KLAY |
1.2543 USDT |
1.1642 USDT |
1.2837 USDT |
1.1912 USDT |
| 2022-02-07 |
1.2118 USDT |
8,803,734.9400 KLAY |
1.1769 USDT |
1.1573 USDT |
1.2599 USDT |
1.2462 USDT |
| 2022-02-06 |
1.1658 USDT |
4,571,213.3900 KLAY |
1.1700 USDT |
1.1474 USDT |
1.1851 USDT |
1.1775 USDT |
| 2022-02-05 |
1.1857 USDT |
5,861,023.1700 KLAY |
1.1924 USDT |
1.1536 USDT |
1.2078 USDT |
1.1723 USDT |