Identifier on Huobi: klayusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.1957 USDT |
865,905.2772 KLAY |
0.1969 USDT |
0.1921 USDT |
0.1935 USDT |
0.1933 USDT |
| 2024-04-24 |
0.2103 USDT |
1,573,541.0064 KLAY |
0.2106 USDT |
0.2003 USDT |
0.2037 USDT |
0.2018 USDT |
| 2024-04-23 |
0.2093 USDT |
1,399,647.6875 KLAY |
0.2092 USDT |
0.2056 USDT |
0.2085 USDT |
0.2138 USDT |
| 2024-04-22 |
0.2034 USDT |
1,995,402.1292 KLAY |
0.2020 USDT |
0.1983 USDT |
0.2011 USDT |
0.2091 USDT |
| 2024-04-21 |
0.2009 USDT |
1,404,399.2572 KLAY |
0.2006 USDT |
0.1983 USDT |
0.2004 USDT |
0.1997 USDT |
| 2024-04-20 |
0.1884 USDT |
1,343,205.9321 KLAY |
0.1866 USDT |
0.1844 USDT |
0.1875 USDT |
0.1912 USDT |
| 2024-04-19 |
0.1851 USDT |
3,415,895.9657 KLAY |
0.1855 USDT |
0.1710 USDT |
0.1822 USDT |
0.1873 USDT |
| 2024-04-18 |
0.1806 USDT |
3,320,876.2053 KLAY |
0.1768 USDT |
0.1710 USDT |
0.1779 USDT |
0.1865 USDT |
| 2024-04-17 |
0.1783 USDT |
4,136,424.7684 KLAY |
0.1816 USDT |
0.1702 USDT |
0.1747 USDT |
0.1768 USDT |
| 2024-04-16 |
0.1777 USDT |
4,350,119.1270 KLAY |
0.1818 USDT |
0.1710 USDT |
0.1770 USDT |
0.1776 USDT |
| 2024-04-15 |
0.1907 USDT |
2,437,036.8149 KLAY |
0.1908 USDT |
0.1831 USDT |
0.1874 USDT |
0.1856 USDT |
| 2024-04-14 |
0.1804 USDT |
6,863,743.5682 KLAY |
0.1738 USDT |
0.1668 USDT |
0.1752 USDT |
0.1904 USDT |
| 2024-04-13 |
0.2014 USDT |
2,616,920.9634 KLAY |
0.2029 USDT |
0.1919 USDT |
0.2005 USDT |
0.2036 USDT |
| 2024-04-12 |
0.2289 USDT |
2,871,680.9319 KLAY |
0.2409 USDT |
0.1882 USDT |
0.2061 USDT |
0.2011 USDT |
| 2024-04-11 |
0.2437 USDT |
2,697,878.7425 KLAY |
0.2434 USDT |
0.2386 USDT |
0.2436 USDT |
0.2425 USDT |
| 2024-04-10 |
0.2401 USDT |
2,759,545.8360 KLAY |
0.2429 USDT |
0.2313 USDT |
0.2384 USDT |
0.2430 USDT |
| 2024-04-09 |
0.2484 USDT |
2,774,503.5977 KLAY |
0.2531 USDT |
0.2393 USDT |
0.2436 USDT |
0.2438 USDT |
| 2024-04-08 |
0.2519 USDT |
2,646,815.9239 KLAY |
0.2487 USDT |
0.2434 USDT |
0.2452 USDT |
0.2531 USDT |
| 2024-04-07 |
0.2488 USDT |
2,146,630.7208 KLAY |
0.2471 USDT |
0.2457 USDT |
0.2488 USDT |
0.2485 USDT |
| 2024-04-06 |
0.2460 USDT |
2,071,778.8048 KLAY |
0.2437 USDT |
0.2423 USDT |
0.2448 USDT |
0.2461 USDT |
| 2024-04-05 |
0.2449 USDT |
2,305,377.1530 KLAY |
0.2521 USDT |
0.2353 USDT |
0.2442 USDT |
0.2480 USDT |
| 2024-04-04 |
0.2432 USDT |
1,847,954.5492 KLAY |
0.2393 USDT |
0.2335 USDT |
0.2379 USDT |
0.2542 USDT |
| 2024-04-03 |
0.2425 USDT |
3,032,997.0159 KLAY |
0.2412 USDT |
0.2314 USDT |
0.2397 USDT |
0.2378 USDT |
| 2024-04-02 |
0.2416 USDT |
3,518,541.0626 KLAY |
0.2557 USDT |
0.2330 USDT |
0.2415 USDT |
0.2404 USDT |
| 2024-04-01 |
0.2576 USDT |
2,610,402.2793 KLAY |
0.2657 USDT |
0.2495 USDT |
0.2525 USDT |
0.2526 USDT |
| 2024-03-31 |
0.2641 USDT |
1,814,158.4798 KLAY |
0.2622 USDT |
0.2610 USDT |
0.2639 USDT |
0.2642 USDT |
| 2024-03-30 |
0.2666 USDT |
1,823,700.1199 KLAY |
0.2670 USDT |
0.2636 USDT |
0.2660 USDT |
0.2654 USDT |
| 2024-03-29 |
0.2678 USDT |
2,080,196.7233 KLAY |
0.2689 USDT |
0.2606 USDT |
0.2662 USDT |
0.2652 USDT |
| 2024-03-28 |
0.2668 USDT |
2,218,244.2100 KLAY |
0.2663 USDT |
0.2609 USDT |
0.2642 USDT |
0.2692 USDT |
| 2024-03-27 |
0.2745 USDT |
2,434,818.0630 KLAY |
0.2820 USDT |
0.2620 USDT |
0.2669 USDT |
0.2672 USDT |
| 2024-03-26 |
0.2810 USDT |
2,925,359.0661 KLAY |
0.2779 USDT |
0.2721 USDT |
0.2778 USDT |
0.2807 USDT |
| 2024-03-25 |
0.2719 USDT |
2,496,726.7597 KLAY |
0.2663 USDT |
0.2642 USDT |
0.2665 USDT |
0.2819 USDT |
| 2024-03-24 |
0.2593 USDT |
2,117,172.3070 KLAY |
0.2559 USDT |
0.2531 USDT |
0.2564 USDT |
0.2628 USDT |
| 2024-03-23 |
0.2544 USDT |
2,392,445.2250 KLAY |
0.2515 USDT |
0.2474 USDT |
0.2515 USDT |
0.2573 USDT |
| 2024-03-22 |
0.2517 USDT |
3,104,079.2029 KLAY |
0.2507 USDT |
0.2424 USDT |
0.2480 USDT |
0.2452 USDT |
| 2024-03-21 |
0.2525 USDT |
3,492,234.4211 KLAY |
0.2558 USDT |
0.2437 USDT |
0.2514 USDT |
0.2453 USDT |
| 2024-03-20 |
0.2353 USDT |
3,168,008.5584 KLAY |
0.2319 USDT |
0.2225 USDT |
0.2292 USDT |
0.2377 USDT |
| 2024-03-19 |
0.2385 USDT |
5,296,482.0147 KLAY |
0.2506 USDT |
0.2240 USDT |
0.2375 USDT |
0.2320 USDT |
| 2024-03-18 |
0.2625 USDT |
2,680,772.4802 KLAY |
0.2682 USDT |
0.2450 USDT |
0.2504 USDT |
0.2492 USDT |
| 2024-03-17 |
0.2576 USDT |
2,851,547.5911 KLAY |
0.2557 USDT |
0.2408 USDT |
0.2512 USDT |
0.2675 USDT |
| 2024-03-16 |
0.2767 USDT |
3,296,127.2647 KLAY |
0.2868 USDT |
0.2529 USDT |
0.2564 USDT |
0.2561 USDT |
| 2024-03-15 |
0.2872 USDT |
4,422,032.8983 KLAY |
0.3036 USDT |
0.2708 USDT |
0.2783 USDT |
0.2781 USDT |
| 2024-03-14 |
0.3067 USDT |
1,989,359.2811 KLAY |
0.3155 USDT |
0.2887 USDT |
0.3023 USDT |
0.3002 USDT |
| 2024-03-13 |
0.2971 USDT |
2,096,347.3368 KLAY |
0.2914 USDT |
0.2873 USDT |
0.2954 USDT |
0.2966 USDT |
| 2024-03-12 |
0.2892 USDT |
3,406,681.2497 KLAY |
0.2929 USDT |
0.2679 USDT |
0.2830 USDT |
0.2870 USDT |
| 2024-03-11 |
0.2833 USDT |
2,625,635.7059 KLAY |
0.2824 USDT |
0.2660 USDT |
0.2761 USDT |
0.2905 USDT |
| 2024-03-10 |
0.2824 USDT |
2,236,752.5485 KLAY |
0.2838 USDT |
0.2708 USDT |
0.2784 USDT |
0.2762 USDT |
| 2024-03-09 |
0.2886 USDT |
2,360,174.0405 KLAY |
0.2888 USDT |
0.2821 USDT |
0.2862 USDT |
0.2861 USDT |
| 2024-03-08 |
0.2914 USDT |
2,618,608.2074 KLAY |
0.2963 USDT |
0.2762 USDT |
0.2882 USDT |
0.2885 USDT |
| 2024-03-07 |
0.2816 USDT |
2,279,539.6496 KLAY |
0.2814 USDT |
0.2741 USDT |
0.2785 USDT |
0.2902 USDT |