Identifier on HitBTC: KLAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-11 |
0.2144 USDT |
4,668,086.8600 KLAY |
0.2250 USDT |
0.2061 USDT |
0.2289 USDT |
0.2172 USDT |
| 2023-03-10 |
0.2169 USDT |
6,065,838.6600 KLAY |
0.2143 USDT |
0.2030 USDT |
0.2281 USDT |
0.2234 USDT |
| 2023-03-09 |
0.2210 USDT |
6,190,587.8200 KLAY |
0.2048 USDT |
0.2034 USDT |
0.2314 USDT |
0.2189 USDT |
| 2023-03-08 |
0.2097 USDT |
3,147,795.0600 KLAY |
0.2218 USDT |
0.2024 USDT |
0.2226 USDT |
0.2048 USDT |
| 2023-03-07 |
0.2256 USDT |
2,321,333.1700 KLAY |
0.2318 USDT |
0.2179 USDT |
0.2333 USDT |
0.2191 USDT |
| 2023-03-06 |
0.2304 USDT |
1,841,604.4500 KLAY |
0.2321 USDT |
0.2258 USDT |
0.2347 USDT |
0.2319 USDT |
| 2023-03-05 |
0.2347 USDT |
1,757,802.3100 KLAY |
0.2313 USDT |
0.2305 USDT |
0.2375 USDT |
0.2343 USDT |
| 2023-03-04 |
0.2391 USDT |
1,969,066.5100 KLAY |
0.2402 USDT |
0.2288 USDT |
0.2431 USDT |
0.2296 USDT |
| 2023-03-03 |
0.2387 USDT |
4,207,161.0000 KLAY |
0.2571 USDT |
0.2262 USDT |
0.2579 USDT |
0.2377 USDT |
| 2023-03-02 |
0.2605 USDT |
2,454,774.5000 KLAY |
0.2777 USDT |
0.2500 USDT |
0.2777 USDT |
0.2533 USDT |
| 2023-03-01 |
0.2800 USDT |
4,168,218.3300 KLAY |
0.2783 USDT |
0.2733 USDT |
0.2855 USDT |
0.2742 USDT |
| 2023-02-28 |
0.2982 USDT |
3,919,018.1200 KLAY |
0.2914 USDT |
0.2831 USDT |
0.3252 USDT |
0.2917 USDT |
| 2023-02-27 |
0.3006 USDT |
14,981,634.6500 KLAY |
0.3118 USDT |
0.2904 USDT |
0.3152 USDT |
0.2930 USDT |
| 2023-02-26 |
0.3014 USDT |
27,595,625.4500 KLAY |
0.2790 USDT |
0.2752 USDT |
0.3184 USDT |
0.3135 USDT |
| 2023-02-25 |
0.2751 USDT |
13,782,255.0700 KLAY |
0.2756 USDT |
0.2669 USDT |
0.2797 USDT |
0.2740 USDT |
| 2023-02-24 |
0.2928 USDT |
19,133,443.2700 KLAY |
0.2955 USDT |
0.2722 USDT |
0.3090 USDT |
0.2740 USDT |
| 2023-02-23 |
0.3011 USDT |
25,894,276.9900 KLAY |
0.3063 USDT |
0.2887 USDT |
0.3111 USDT |
0.2935 USDT |
| 2023-02-22 |
0.3128 USDT |
43,073,868.9400 KLAY |
0.3202 USDT |
0.2841 USDT |
0.3742 USDT |
0.3061 USDT |
| 2023-02-21 |
0.3120 USDT |
34,044,715.1800 KLAY |
0.3299 USDT |
0.2933 USDT |
0.3317 USDT |
0.3153 USDT |
| 2023-02-20 |
0.3427 USDT |
46,034,181.5400 KLAY |
0.3271 USDT |
0.3155 USDT |
0.3730 USDT |
0.3288 USDT |
| 2023-02-19 |
0.3412 USDT |
44,249,529.1500 KLAY |
0.3139 USDT |
0.3139 USDT |
0.3622 USDT |
0.3476 USDT |
| 2023-02-18 |
0.3142 USDT |
60,940,890.2700 KLAY |
0.2916 USDT |
0.2916 USDT |
0.3346 USDT |
0.3128 USDT |
| 2023-02-17 |
0.2665 USDT |
58,956,641.5600 KLAY |
0.2178 USDT |
0.2171 USDT |
0.3101 USDT |
0.2958 USDT |
| 2023-02-16 |
0.2293 USDT |
19,753,342.5000 KLAY |
0.2258 USDT |
0.2230 USDT |
0.2347 USDT |
0.2271 USDT |
| 2023-02-15 |
0.2161 USDT |
15,449,451.1700 KLAY |
0.2073 USDT |
0.2053 USDT |
0.2306 USDT |
0.2282 USDT |
| 2023-02-14 |
0.2009 USDT |
11,758,648.0400 KLAY |
0.1988 USDT |
0.1968 USDT |
0.2055 USDT |
0.2055 USDT |
| 2023-02-13 |
0.1939 USDT |
11,875,816.5700 KLAY |
0.1946 USDT |
0.1877 USDT |
0.1978 USDT |
0.1953 USDT |
| 2023-02-12 |
0.1984 USDT |
5,424,745.4200 KLAY |
0.1986 USDT |
0.1964 USDT |
0.2011 USDT |
0.1986 USDT |
| 2023-02-11 |
0.1943 USDT |
6,741,975.0000 KLAY |
0.1934 USDT |
0.1918 USDT |
0.1983 USDT |
0.1982 USDT |
| 2023-02-10 |
0.1944 USDT |
11,033,187.7400 KLAY |
0.1948 USDT |
0.1905 USDT |
0.1971 USDT |
0.1942 USDT |
| 2023-02-09 |
0.2029 USDT |
13,590,291.3700 KLAY |
0.2092 USDT |
0.1912 USDT |
0.2108 USDT |
0.1928 USDT |
| 2023-02-08 |
0.2128 USDT |
13,414,081.0700 KLAY |
0.2127 USDT |
0.2045 USDT |
0.2181 USDT |
0.2090 USDT |
| 2023-02-07 |
0.2069 USDT |
10,070,765.1400 KLAY |
0.2041 USDT |
0.2032 USDT |
0.2124 USDT |
0.2124 USDT |
| 2023-02-06 |
0.2058 USDT |
8,657,976.3400 KLAY |
0.2070 USDT |
0.2016 USDT |
0.2087 USDT |
0.2046 USDT |
| 2023-02-05 |
0.2096 USDT |
9,608,158.4500 KLAY |
0.2136 USDT |
0.2026 USDT |
0.2150 USDT |
0.2054 USDT |
| 2023-02-04 |
0.2138 USDT |
12,147,098.6900 KLAY |
0.2106 USDT |
0.2089 USDT |
0.2194 USDT |
0.2162 USDT |
| 2023-02-03 |
0.2069 USDT |
9,376,233.9100 KLAY |
0.2050 USDT |
0.2043 USDT |
0.2092 USDT |
0.2087 USDT |
| 2023-02-02 |
0.2141 USDT |
14,793,639.7100 KLAY |
0.2139 USDT |
0.2108 USDT |
0.2181 USDT |
0.2150 USDT |
| 2023-02-01 |
0.2089 USDT |
18,893,564.9900 KLAY |
0.2060 USDT |
0.1969 USDT |
0.2278 USDT |
0.2126 USDT |
| 2023-01-31 |
0.2029 USDT |
9,757,039.8400 KLAY |
0.2023 USDT |
0.1992 USDT |
0.2084 USDT |
0.2067 USDT |
| 2023-01-30 |
0.2082 USDT |
11,064,033.8600 KLAY |
0.2170 USDT |
0.1986 USDT |
0.2176 USDT |
0.2013 USDT |
| 2023-01-29 |
0.2156 USDT |
6,055,190.0300 KLAY |
0.2159 USDT |
0.2129 USDT |
0.2189 USDT |
0.2165 USDT |
| 2023-01-28 |
0.2173 USDT |
8,951,593.6400 KLAY |
0.2190 USDT |
0.2125 USDT |
0.2215 USDT |
0.2142 USDT |
| 2023-01-27 |
0.2136 USDT |
15,342,356.7200 KLAY |
0.2101 USDT |
0.2036 USDT |
0.2205 USDT |
0.2179 USDT |
| 2023-01-26 |
0.2095 USDT |
11,990,374.9300 KLAY |
0.2089 USDT |
0.2048 USDT |
0.2142 USDT |
0.2084 USDT |
| 2023-01-25 |
0.2004 USDT |
9,397,505.4300 KLAY |
0.2008 USDT |
0.1957 USDT |
0.2032 USDT |
0.2017 USDT |
| 2023-01-24 |
0.2146 USDT |
13,179,833.7200 KLAY |
0.2081 USDT |
0.2072 USDT |
0.2224 USDT |
0.2136 USDT |
| 2023-01-23 |
0.2088 USDT |
13,508,258.9300 KLAY |
0.2049 USDT |
0.2041 USDT |
0.2124 USDT |
0.2064 USDT |
| 2023-01-22 |
0.2044 USDT |
17,215,637.7000 KLAY |
0.1954 USDT |
0.1939 USDT |
0.2146 USDT |
0.2040 USDT |
| 2023-01-21 |
0.1989 USDT |
11,656,378.8400 KLAY |
0.1991 USDT |
0.1947 USDT |
0.2024 USDT |
0.1994 USDT |