Identifier on HitBTC: KLAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-15 |
1.2542 USDT |
257.1200 KLAY |
1.2710 USDT |
1.1852 USDT |
1.2710 USDT |
1.2362 USDT |
| 2021-12-14 |
1.2363 USDT |
97.0300 KLAY |
1.2342 USDT |
1.2254 USDT |
1.2538 USDT |
1.2538 USDT |
| 2021-12-13 |
1.2659 USDT |
65.9000 KLAY |
1.3139 USDT |
1.2433 USDT |
1.3259 USDT |
1.2543 USDT |
| 2021-12-11 |
1.3507 USDT |
641.8300 KLAY |
1.3479 USDT |
1.3479 USDT |
1.3551 USDT |
1.3501 USDT |
| 2021-12-10 |
1.3147 USDT |
317.7100 KLAY |
1.3236 USDT |
1.3093 USDT |
1.3721 USDT |
1.3721 USDT |
| 2021-12-09 |
1.3726 USDT |
825.7200 KLAY |
1.4180 USDT |
1.3714 USDT |
1.4288 USDT |
1.3717 USDT |
| 2021-12-08 |
1.3709 USDT |
24.2500 KLAY |
1.3709 USDT |
1.3464 USDT |
1.3709 USDT |
1.3464 USDT |
| 2021-12-07 |
1.3489 USDT |
181.6300 KLAY |
1.3189 USDT |
1.3169 USDT |
1.3804 USDT |
1.3499 USDT |
| 2021-12-06 |
1.2395 USDT |
7,105.8700 KLAY |
1.2150 USDT |
1.1709 USDT |
1.2684 USDT |
1.2330 USDT |
| 2021-12-05 |
1.2398 USDT |
1,373.1900 KLAY |
1.2820 USDT |
1.2052 USDT |
1.3415 USDT |
1.2460 USDT |
| 2021-12-04 |
1.2819 USDT |
1,045.8700 KLAY |
1.4322 USDT |
1.0310 USDT |
1.4328 USDT |
1.2742 USDT |
| 2021-12-03 |
1.5255 USDT |
461.2900 KLAY |
1.5013 USDT |
1.4555 USDT |
1.5747 USDT |
1.4883 USDT |
| 2021-12-02 |
1.5435 USDT |
11,302.3900 KLAY |
1.5242 USDT |
1.4708 USDT |
1.6100 USDT |
1.4708 USDT |
| 2021-12-01 |
1.5024 USDT |
167.1500 KLAY |
1.4112 USDT |
1.4112 USDT |
1.5818 USDT |
1.5572 USDT |
| 2021-11-30 |
1.4163 USDT |
56.5000 KLAY |
1.4079 USDT |
1.4027 USDT |
1.4355 USDT |
1.4031 USDT |
| 2021-11-29 |
1.4091 USDT |
73.4400 KLAY |
1.4191 USDT |
1.4031 USDT |
1.4196 USDT |
1.4091 USDT |
| 2021-11-28 |
1.2934 USDT |
358.9400 KLAY |
1.2631 USDT |
1.2590 USDT |
1.3519 USDT |
1.3206 USDT |
| 2021-11-27 |
1.3768 USDT |
30.5800 KLAY |
1.3961 USDT |
1.3656 USDT |
1.3961 USDT |
1.3681 USDT |
| 2021-11-26 |
1.4148 USDT |
2,425.4200 KLAY |
1.5000 USDT |
1.2863 USDT |
1.5209 USDT |
1.3595 USDT |
| 2021-11-25 |
1.4414 USDT |
3,172.4300 KLAY |
1.4462 USDT |
1.4309 USDT |
1.4961 USDT |
1.4961 USDT |
| 2021-11-24 |
1.4460 USDT |
1,475.5500 KLAY |
1.4452 USDT |
1.4299 USDT |
1.4939 USDT |
1.4299 USDT |
| 2021-11-23 |
1.4780 USDT |
2,006.1600 KLAY |
1.4745 USDT |
1.4652 USDT |
1.4836 USDT |
1.4836 USDT |
| 2021-11-22 |
1.5030 USDT |
869.9300 KLAY |
1.4992 USDT |
1.4575 USDT |
1.5049 USDT |
1.4655 USDT |
| 2021-11-21 |
1.5271 USDT |
15.2800 KLAY |
1.5335 USDT |
1.5228 USDT |
1.5335 USDT |
1.5298 USDT |
| 2021-11-20 |
1.5185 USDT |
0.9900 KLAY |
1.5185 USDT |
1.5185 USDT |
1.5185 USDT |
1.5185 USDT |
| 2021-11-19 |
1.4681 USDT |
10.9400 KLAY |
1.4681 USDT |
1.4681 USDT |
1.5198 USDT |
1.5198 USDT |
| 2021-11-18 |
1.5675 USDT |
85.9200 KLAY |
1.5462 USDT |
1.5453 USDT |
1.5996 USDT |
1.5478 USDT |
| 2021-11-17 |
1.5077 USDT |
95.5000 KLAY |
1.5384 USDT |
1.4694 USDT |
1.5417 USDT |
1.4694 USDT |
| 2021-11-16 |
1.4750 USDT |
297.4600 KLAY |
1.4945 USDT |
1.4496 USDT |
1.5207 USDT |
1.5207 USDT |
| 2021-11-15 |
1.5145 USDT |
7.0400 KLAY |
1.5145 USDT |
1.5145 USDT |
1.5145 USDT |
1.5145 USDT |
| 2021-11-14 |
1.5315 USDT |
1.0000 KLAY |
1.5315 USDT |
1.5315 USDT |
1.5315 USDT |
1.5315 USDT |
| 2021-11-13 |
1.5342 USDT |
1.0000 KLAY |
1.5342 USDT |
1.5342 USDT |
1.5342 USDT |
1.5342 USDT |
| 2021-11-11 |
1.5255 USDT |
41.8100 KLAY |
1.4200 USDT |
1.3000 USDT |
1.5436 USDT |
1.5296 USDT |
| 2021-11-10 |
1.5412 USDT |
57.1300 KLAY |
1.5749 USDT |
1.4350 USDT |
1.6198 USDT |
1.4350 USDT |
| 2021-11-09 |
1.6009 USDT |
122.4400 KLAY |
1.5931 USDT |
1.5910 USDT |
1.6093 USDT |
1.5910 USDT |
| 2021-11-08 |
1.5789 USDT |
12.2700 KLAY |
1.5789 USDT |
1.5789 USDT |
1.5789 USDT |
1.5789 USDT |
| 2021-11-06 |
1.4264 USDT |
24.2700 KLAY |
1.4204 USDT |
1.4204 USDT |
1.5662 USDT |
1.5662 USDT |
| 2021-11-05 |
1.6045 USDT |
88.0000 KLAY |
1.6000 USDT |
1.6000 USDT |
1.6200 USDT |
1.6033 USDT |
| 2021-11-04 |
1.6848 USDT |
653.0800 KLAY |
1.6743 USDT |
1.6303 USDT |
1.7317 USDT |
1.6303 USDT |
| 2021-11-03 |
1.7153 USDT |
87.0800 KLAY |
1.8029 USDT |
1.6814 USDT |
1.8029 USDT |
1.7067 USDT |
| 2021-11-02 |
1.6509 USDT |
66.1000 KLAY |
1.6075 USDT |
1.6075 USDT |
1.8183 USDT |
1.7596 USDT |
| 2021-11-01 |
1.6163 USDT |
37.6800 KLAY |
1.5999 USDT |
1.5999 USDT |
1.6177 USDT |
1.6177 USDT |
| 2021-10-30 |
1.5000 USDT |
147.4100 KLAY |
1.5999 USDT |
1.4254 USDT |
1.5999 USDT |
1.5993 USDT |
| 2021-10-29 |
1.5197 USDT |
26.3100 KLAY |
1.5584 USDT |
1.4228 USDT |
1.6043 USDT |
1.4228 USDT |
| 2021-10-28 |
1.5418 USDT |
188.8300 KLAY |
1.4191 USDT |
1.4191 USDT |
1.5463 USDT |
1.5412 USDT |
| 2021-10-27 |
1.6192 USDT |
44.8100 KLAY |
1.5860 USDT |
1.3589 USDT |
2.5770 USDT |
1.3900 USDT |
| 2021-10-26 |
1.3234 USDT |
4.0000 KLAY |
1.3240 USDT |
1.3108 USDT |
1.3240 USDT |
1.3108 USDT |
| 2021-10-25 |
1.4000 USDT |
1.8500 KLAY |
1.4000 USDT |
1.4000 USDT |
1.4000 USDT |
1.4000 USDT |
| 2021-10-24 |
1.4391 USDT |
3.2200 KLAY |
1.4395 USDT |
1.2922 USDT |
1.4395 USDT |
1.2922 USDT |
| 2021-10-23 |
1.3907 USDT |
70.8400 KLAY |
1.4184 USDT |
1.2766 USDT |
1.6143 USDT |
1.6143 USDT |