Identifier on HitBTC: KLAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.6218 USDT |
10.1300 KLAY |
0.7588 USDT |
0.6216 USDT |
0.7588 USDT |
0.6216 USDT |
| 2021-06-21 |
0.8023 USDT |
72.9000 KLAY |
0.8224 USDT |
0.7725 USDT |
0.8224 USDT |
0.7725 USDT |
| 2021-06-20 |
0.8871 USDT |
1.4100 KLAY |
0.9448 USDT |
0.8858 USDT |
0.9448 USDT |
0.8962 USDT |
| 2021-06-18 |
0.9737 USDT |
41.9300 KLAY |
1.0110 USDT |
0.9620 USDT |
1.0110 USDT |
0.9620 USDT |
| 2021-06-15 |
1.0417 USDT |
265.1300 KLAY |
0.9856 USDT |
0.9856 USDT |
1.0557 USDT |
1.0557 USDT |
| 2021-06-14 |
1.0494 USDT |
721.4000 KLAY |
0.9876 USDT |
0.9876 USDT |
1.0500 USDT |
1.0500 USDT |
| 2021-06-13 |
0.9451 USDT |
32.8000 KLAY |
0.9451 USDT |
0.9451 USDT |
0.9451 USDT |
0.9451 USDT |
| 2021-06-12 |
0.9398 USDT |
156.7000 KLAY |
0.9379 USDT |
0.9372 USDT |
0.9499 USDT |
0.9372 USDT |
| 2021-06-11 |
1.0277 USDT |
1,554.9200 KLAY |
1.0287 USDT |
0.9757 USDT |
1.0484 USDT |
0.9757 USDT |
| 2021-06-10 |
1.0241 USDT |
14,143.5200 KLAY |
1.0760 USDT |
1.0150 USDT |
1.0760 USDT |
1.0183 USDT |
| 2021-06-09 |
1.0444 USDT |
103.0000 KLAY |
1.0247 USDT |
1.0190 USDT |
1.0614 USDT |
1.0614 USDT |
| 2021-06-08 |
0.8490 USDT |
26.5100 KLAY |
1.0126 USDT |
0.5987 USDT |
1.0126 USDT |
0.9457 USDT |
| 2021-06-07 |
1.2526 USDT |
15.5000 KLAY |
1.2546 USDT |
1.1811 USDT |
1.2546 USDT |
1.1811 USDT |
| 2021-06-06 |
1.2571 USDT |
0.7000 KLAY |
1.2574 USDT |
1.2474 USDT |
1.2574 USDT |
1.2474 USDT |
| 2021-06-05 |
1.3177 USDT |
15.4500 KLAY |
1.3156 USDT |
1.2671 USDT |
1.3207 USDT |
1.2671 USDT |
| 2021-06-04 |
1.2994 USDT |
875.8300 KLAY |
1.3882 USDT |
1.2702 USDT |
1.3882 USDT |
1.3002 USDT |
| 2021-06-03 |
1.4093 USDT |
232.4000 KLAY |
1.4020 USDT |
1.3953 USDT |
1.4257 USDT |
1.3968 USDT |
| 2021-06-02 |
1.3941 USDT |
29.0300 KLAY |
1.3636 USDT |
1.3636 USDT |
1.3942 USDT |
1.3942 USDT |
| 2021-05-30 |
1.3354 USDT |
28.7300 KLAY |
1.2587 USDT |
1.2462 USDT |
1.3443 USDT |
1.3376 USDT |
| 2021-05-29 |
1.3001 USDT |
81.3300 KLAY |
1.3537 USDT |
1.2945 USDT |
1.3537 USDT |
1.3090 USDT |
| 2021-05-28 |
1.3376 USDT |
0.8400 KLAY |
1.3376 USDT |
1.3376 USDT |
1.3376 USDT |
1.3376 USDT |
| 2021-05-26 |
1.4674 USDT |
11.4400 KLAY |
1.3805 USDT |
1.3805 USDT |
1.5237 USDT |
1.5237 USDT |
| 2021-05-25 |
1.3214 USDT |
15.4100 KLAY |
1.1185 USDT |
1.1185 USDT |
1.5237 USDT |
1.3705 USDT |
| 2021-05-24 |
1.1081 USDT |
2.6300 KLAY |
1.0780 USDT |
1.0780 USDT |
1.1185 USDT |
1.1185 USDT |
| 2021-05-23 |
1.2547 USDT |
57.2500 KLAY |
1.3802 USDT |
1.0480 USDT |
1.3802 USDT |
1.0480 USDT |
| 2021-05-22 |
1.3449 USDT |
0.8200 KLAY |
1.3449 USDT |
1.3449 USDT |
1.3449 USDT |
1.3449 USDT |
| 2021-05-21 |
1.6464 USDT |
12.8200 KLAY |
1.6550 USDT |
1.5041 USDT |
1.6550 USDT |
1.5041 USDT |
| 2021-05-20 |
1.3656 USDT |
201.9800 KLAY |
1.2500 USDT |
1.0533 USDT |
1.6467 USDT |
1.6467 USDT |
| 2021-05-19 |
1.6500 USDT |
223.3200 KLAY |
1.8385 USDT |
1.3437 USDT |
1.8385 USDT |
1.6654 USDT |
| 2021-05-17 |
1.9618 USDT |
5.7700 KLAY |
2.0533 USDT |
1.9541 USDT |
2.0533 USDT |
1.9541 USDT |
| 2021-05-16 |
2.3044 USDT |
46.3800 KLAY |
2.2958 USDT |
2.1029 USDT |
2.3722 USDT |
2.1030 USDT |
| 2021-05-15 |
2.2401 USDT |
26.8000 KLAY |
2.3765 USDT |
2.1029 USDT |
2.3765 USDT |
2.1029 USDT |
| 2021-05-14 |
2.4340 USDT |
1,756.6900 KLAY |
1.9807 USDT |
1.9807 USDT |
2.6000 USDT |
2.4900 USDT |
| 2021-05-13 |
2.0325 USDT |
316.5000 KLAY |
2.0416 USDT |
1.9716 USDT |
2.0490 USDT |
2.0215 USDT |
| 2021-05-12 |
2.2153 USDT |
113.4000 KLAY |
2.2201 USDT |
2.0403 USDT |
2.2201 USDT |
2.0403 USDT |
| 2021-05-11 |
2.0549 USDT |
352.4600 KLAY |
2.0494 USDT |
2.0029 USDT |
2.1020 USDT |
2.1020 USDT |
| 2021-05-10 |
2.1478 USDT |
407.1900 KLAY |
2.1474 USDT |
2.1375 USDT |
2.1486 USDT |
2.1375 USDT |
| 2021-05-09 |
2.1519 USDT |
69.9400 KLAY |
2.1245 USDT |
2.0518 USDT |
2.1697 USDT |
2.0518 USDT |
| 2021-05-08 |
2.2440 USDT |
320.6400 KLAY |
2.2380 USDT |
2.2161 USDT |
2.7383 USDT |
2.2170 USDT |
| 2021-05-07 |
2.2155 USDT |
51.5500 KLAY |
2.1482 USDT |
2.1482 USDT |
2.2316 USDT |
2.1843 USDT |
| 2021-05-06 |
1.8176 USDT |
110.9100 KLAY |
1.8302 USDT |
1.5800 USDT |
2.2985 USDT |
1.9676 USDT |
| 2021-05-05 |
2.2524 USDT |
68.0000 KLAY |
2.2626 USDT |
1.5910 USDT |
2.2626 USDT |
1.5910 USDT |
| 2021-05-04 |
2.2011 USDT |
430.9900 KLAY |
2.4160 USDT |
2.1020 USDT |
2.6481 USDT |
2.1947 USDT |
| 2021-05-03 |
2.4547 USDT |
67.5300 KLAY |
2.7188 USDT |
2.3840 USDT |
2.8600 USDT |
2.4160 USDT |
| 2021-05-02 |
2.8361 USDT |
298.9500 KLAY |
2.7600 USDT |
2.3100 USDT |
3.9149 USDT |
2.7188 USDT |
| 2021-05-01 |
3.1897 USDT |
3.9000 KLAY |
2.9200 USDT |
2.8900 USDT |
3.2223 USDT |
3.2223 USDT |
| 2021-04-30 |
3.0633 USDT |
82.3000 KLAY |
4.1896 USDT |
2.5962 USDT |
4.3423 USDT |
3.2229 USDT |
| 2021-04-29 |
2.6542 USDT |
112.8900 KLAY |
2.6128 USDT |
2.3733 USDT |
2.7723 USDT |
2.3733 USDT |
| 2021-04-28 |
3.9093 USDT |
31.3000 KLAY |
3.9100 USDT |
3.6870 USDT |
3.9100 USDT |
3.6870 USDT |
| 2021-04-27 |
3.8392 USDT |
189.6100 KLAY |
3.9544 USDT |
2.5006 USDT |
5.0109 USDT |
4.0831 USDT |