Identifier on HitBTC: KLAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
1.1497 USDT |
6,846,334.0400 KLAY |
1.1219 USDT |
1.1129 USDT |
1.1830 USDT |
1.1802 USDT |
| 2022-02-03 |
1.1107 USDT |
7,128,509.5800 KLAY |
1.1414 USDT |
1.0911 USDT |
1.1469 USDT |
1.1110 USDT |
| 2022-02-02 |
1.1706 USDT |
4,768,532.2000 KLAY |
1.1854 USDT |
1.1345 USDT |
1.1967 USDT |
1.1429 USDT |
| 2022-02-01 |
1.1954 USDT |
4,485,822.9300 KLAY |
1.1987 USDT |
1.1786 USDT |
1.2129 USDT |
1.1856 USDT |
| 2022-01-31 |
1.1713 USDT |
4,627,888.0000 KLAY |
1.1947 USDT |
1.1495 USDT |
1.1989 USDT |
1.1984 USDT |
| 2022-01-30 |
1.2048 USDT |
4,162,124.7400 KLAY |
1.2110 USDT |
1.1794 USDT |
1.2200 USDT |
1.1899 USDT |
| 2022-01-29 |
1.2088 USDT |
6,359,550.1400 KLAY |
1.1985 USDT |
1.1901 USDT |
1.2261 USDT |
1.2155 USDT |
| 2022-01-28 |
1.1943 USDT |
6,329,767.1300 KLAY |
1.2104 USDT |
1.1579 USDT |
1.2230 USDT |
1.1987 USDT |
| 2022-01-27 |
1.2209 USDT |
12,439,742.3400 KLAY |
1.2188 USDT |
1.1787 USDT |
1.2696 USDT |
1.1838 USDT |
| 2022-01-26 |
1.2797 USDT |
13,184,364.6400 KLAY |
1.2331 USDT |
1.1914 USDT |
1.3587 USDT |
1.2052 USDT |
| 2022-01-25 |
1.2052 USDT |
9,225,206.1500 KLAY |
1.2263 USDT |
1.1696 USDT |
1.2358 USDT |
1.2351 USDT |
| 2022-01-24 |
1.1730 USDT |
7,830,869.8900 KLAY |
1.2333 USDT |
1.1054 USDT |
1.2333 USDT |
1.2056 USDT |
| 2022-01-23 |
1.2133 USDT |
10,044,367.8800 KLAY |
1.1651 USDT |
1.1618 USDT |
1.2456 USDT |
1.2407 USDT |
| 2022-01-22 |
1.1971 USDT |
9,709,036.7500 KLAY |
1.2630 USDT |
1.0741 USDT |
1.2876 USDT |
1.1622 USDT |
| 2022-01-21 |
1.3606 USDT |
11,136,657.1700 KLAY |
1.4133 USDT |
1.2952 USDT |
1.4400 USDT |
1.3014 USDT |
| 2022-01-20 |
1.4551 USDT |
7,759,449.3400 KLAY |
1.3994 USDT |
1.3960 USDT |
1.4973 USDT |
1.4955 USDT |
| 2022-01-19 |
1.3953 USDT |
8,817,517.5800 KLAY |
1.3747 USDT |
1.3462 USDT |
1.4376 USDT |
1.3998 USDT |
| 2022-01-18 |
1.3645 USDT |
5,492,458.6000 KLAY |
1.3935 USDT |
1.3444 USDT |
1.3969 USDT |
1.3625 USDT |
| 2022-01-17 |
1.3920 USDT |
5,935,519.6800 KLAY |
1.4161 USDT |
1.3697 USDT |
1.4235 USDT |
1.3697 USDT |
| 2022-01-16 |
1.3998 USDT |
5,264,282.7300 KLAY |
1.3959 USDT |
1.3742 USDT |
1.4218 USDT |
1.4156 USDT |
| 2022-01-15 |
1.3851 USDT |
4,566,536.5800 KLAY |
1.3859 USDT |
1.3665 USDT |
1.4049 USDT |
1.4019 USDT |
| 2022-01-14 |
1.3951 USDT |
8,085,670.1500 KLAY |
1.4109 USDT |
1.3584 USDT |
1.4183 USDT |
1.3962 USDT |
| 2022-01-13 |
1.4267 USDT |
9,106,168.2400 KLAY |
1.4204 USDT |
1.3893 USDT |
1.4839 USDT |
1.4196 USDT |
| 2022-01-12 |
1.3850 USDT |
7,099,700.5800 KLAY |
1.3485 USDT |
1.3424 USDT |
1.4320 USDT |
1.4264 USDT |
| 2022-01-11 |
1.3162 USDT |
8,913,784.7300 KLAY |
1.2937 USDT |
1.2725 USDT |
1.3809 USDT |
1.3345 USDT |
| 2022-01-10 |
1.3007 USDT |
7,937,606.9200 KLAY |
1.3498 USDT |
1.2084 USDT |
1.3730 USDT |
1.2812 USDT |
| 2022-01-09 |
1.3331 USDT |
5,696,474.9100 KLAY |
1.2981 USDT |
1.2866 USDT |
1.3669 USDT |
1.3563 USDT |
| 2022-01-08 |
1.3066 USDT |
4,659,221.3500 KLAY |
1.2924 USDT |
1.2692 USDT |
1.3359 USDT |
1.2866 USDT |
| 2022-01-07 |
1.3070 USDT |
5,911,277.0400 KLAY |
1.3471 USDT |
1.2646 USDT |
1.3536 USDT |
1.2975 USDT |
| 2022-01-06 |
1.3267 USDT |
5,784,900.6200 KLAY |
1.3502 USDT |
1.2171 USDT |
1.3728 USDT |
1.3502 USDT |
| 2022-01-05 |
1.4499 USDT |
5,744,832.2400 KLAY |
1.4039 USDT |
1.2970 USDT |
1.5271 USDT |
1.3462 USDT |
| 2022-01-04 |
1.4076 USDT |
3,376,173.3700 KLAY |
1.4011 USDT |
1.3531 USDT |
1.4423 USDT |
1.4236 USDT |
| 2022-01-03 |
1.4281 USDT |
3,701,491.8800 KLAY |
1.3907 USDT |
1.3801 USDT |
1.5542 USDT |
1.3885 USDT |
| 2022-01-02 |
1.3485 USDT |
668,920.7500 KLAY |
1.3442 USDT |
1.3328 USDT |
1.3639 USDT |
1.3638 USDT |
| 2022-01-01 |
1.3168 USDT |
243.5400 KLAY |
1.3078 USDT |
1.3052 USDT |
1.3468 USDT |
1.3468 USDT |
| 2021-12-30 |
1.2556 USDT |
119.5000 KLAY |
1.2646 USDT |
1.2553 USDT |
1.2646 USDT |
1.2553 USDT |
| 2021-12-29 |
1.2785 USDT |
6,804.6500 KLAY |
1.2792 USDT |
1.2780 USDT |
1.2922 USDT |
1.2853 USDT |
| 2021-12-28 |
1.2642 USDT |
30.0000 KLAY |
1.2642 USDT |
1.2642 USDT |
1.2642 USDT |
1.2642 USDT |
| 2021-12-27 |
1.3773 USDT |
68.3800 KLAY |
1.3574 USDT |
1.3574 USDT |
1.4002 USDT |
1.3999 USDT |
| 2021-12-26 |
1.3344 USDT |
1,205.5100 KLAY |
1.3408 USDT |
1.3194 USDT |
1.3504 USDT |
1.3504 USDT |
| 2021-12-25 |
1.3550 USDT |
0.5100 KLAY |
1.3552 USDT |
1.3546 USDT |
1.3552 USDT |
1.3546 USDT |
| 2021-12-24 |
1.3051 USDT |
784.3300 KLAY |
1.3163 USDT |
1.2971 USDT |
1.3222 USDT |
1.2971 USDT |
| 2021-12-23 |
1.2918 USDT |
103.3300 KLAY |
1.3042 USDT |
1.2902 USDT |
1.3046 USDT |
1.2902 USDT |
| 2021-12-22 |
1.3142 USDT |
24.4100 KLAY |
1.2968 USDT |
1.2968 USDT |
1.3218 USDT |
1.3218 USDT |
| 2021-12-21 |
1.2676 USDT |
264.0200 KLAY |
1.2572 USDT |
1.2572 USDT |
1.3002 USDT |
1.3002 USDT |
| 2021-12-20 |
1.2430 USDT |
7,541.8200 KLAY |
1.2453 USDT |
1.1823 USDT |
1.2453 USDT |
1.2259 USDT |
| 2021-12-19 |
1.2542 USDT |
954.6600 KLAY |
1.2698 USDT |
1.2403 USDT |
1.2739 USDT |
1.2558 USDT |
| 2021-12-18 |
1.2494 USDT |
277.3200 KLAY |
1.2612 USDT |
1.2469 USDT |
1.2900 USDT |
1.2838 USDT |
| 2021-12-17 |
1.3000 USDT |
8.7000 KLAY |
1.3000 USDT |
1.3000 USDT |
1.3000 USDT |
1.3000 USDT |
| 2021-12-16 |
1.2921 USDT |
2.9100 KLAY |
1.2920 USDT |
1.2920 USDT |
1.2980 USDT |
1.2980 USDT |