Identifier on Huobi: klayusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
0.2526 USDT |
500,717.8587 KLAY |
0.2580 USDT |
0.2482 USDT |
0.2501 USDT |
0.2521 USDT |
| 2022-07-24 |
0.2581 USDT |
588,219.9666 KLAY |
0.2530 USDT |
0.2529 USDT |
0.2573 USDT |
0.2603 USDT |
| 2022-07-23 |
0.2535 USDT |
635,887.9187 KLAY |
0.2529 USDT |
0.2488 USDT |
0.2506 USDT |
0.2507 USDT |
| 2022-07-22 |
0.2572 USDT |
556,145.4328 KLAY |
0.2545 USDT |
0.2505 USDT |
0.2523 USDT |
0.2512 USDT |
| 2022-07-21 |
0.2502 USDT |
478,689.1007 KLAY |
0.2540 USDT |
0.2443 USDT |
0.2469 USDT |
0.2534 USDT |
| 2022-07-20 |
0.2661 USDT |
913,705.7248 KLAY |
0.2637 USDT |
0.2552 USDT |
0.2584 USDT |
0.2575 USDT |
| 2022-07-19 |
0.2544 USDT |
537,455.3204 KLAY |
0.2518 USDT |
0.2448 USDT |
0.2478 USDT |
0.2636 USDT |
| 2022-07-18 |
0.2458 USDT |
521,007.4209 KLAY |
0.2313 USDT |
0.2311 USDT |
0.2347 USDT |
0.2452 USDT |
| 2022-07-17 |
0.2346 USDT |
475,211.8165 KLAY |
0.2338 USDT |
0.2308 USDT |
0.2340 USDT |
0.2348 USDT |
| 2022-07-16 |
0.2288 USDT |
542,580.3818 KLAY |
0.2255 USDT |
0.2218 USDT |
0.2247 USDT |
0.2341 USDT |
| 2022-07-15 |
0.2275 USDT |
632,737.5257 KLAY |
0.2282 USDT |
0.2231 USDT |
0.2260 USDT |
0.2257 USDT |
| 2022-07-14 |
0.2221 USDT |
439,830.8625 KLAY |
0.2243 USDT |
0.2164 USDT |
0.2180 USDT |
0.2264 USDT |
| 2022-07-13 |
0.2167 USDT |
542,187.5631 KLAY |
0.2133 USDT |
0.2100 USDT |
0.2137 USDT |
0.2175 USDT |
| 2022-07-12 |
0.2167 USDT |
330,528.5167 KLAY |
0.2173 USDT |
0.2130 USDT |
0.2148 USDT |
0.2155 USDT |
| 2022-07-11 |
0.2269 USDT |
485,543.8440 KLAY |
0.2348 USDT |
0.2164 USDT |
0.2180 USDT |
0.2172 USDT |
| 2022-07-10 |
0.2374 USDT |
328,985.8390 KLAY |
0.2424 USDT |
0.2330 USDT |
0.2357 USDT |
0.2354 USDT |
| 2022-07-09 |
0.2418 USDT |
241,628.8256 KLAY |
0.2381 USDT |
0.2378 USDT |
0.2397 USDT |
0.2435 USDT |
| 2022-07-08 |
0.2402 USDT |
481,159.5814 KLAY |
0.2428 USDT |
0.2329 USDT |
0.2358 USDT |
0.2400 USDT |
| 2022-07-07 |
0.2351 USDT |
529,261.3634 KLAY |
0.2328 USDT |
0.2315 USDT |
0.2335 USDT |
0.2430 USDT |
| 2022-07-06 |
0.2314 USDT |
598,644.3708 KLAY |
0.2324 USDT |
0.2285 USDT |
0.2311 USDT |
0.2327 USDT |
| 2022-07-05 |
0.2343 USDT |
627,032.9436 KLAY |
0.2395 USDT |
0.2277 USDT |
0.2303 USDT |
0.2322 USDT |
| 2022-07-04 |
0.2342 USDT |
806,341.8675 KLAY |
0.2342 USDT |
0.2296 USDT |
0.2311 USDT |
0.2354 USDT |
| 2022-07-03 |
0.2312 USDT |
908,423.1396 KLAY |
0.2311 USDT |
0.2278 USDT |
0.2297 USDT |
0.2348 USDT |
| 2022-07-02 |
0.2281 USDT |
1,860,578.1709 KLAY |
0.2308 USDT |
0.2246 USDT |
0.2268 USDT |
0.2315 USDT |
| 2022-07-01 |
0.2342 USDT |
1,625,161.0150 KLAY |
0.2423 USDT |
0.2270 USDT |
0.2298 USDT |
0.2309 USDT |
| 2022-06-30 |
0.2319 USDT |
1,574,797.5215 KLAY |
0.2323 USDT |
0.2203 USDT |
0.2228 USDT |
0.2438 USDT |
| 2022-06-29 |
0.2360 USDT |
1,054,745.6895 KLAY |
0.2380 USDT |
0.2312 USDT |
0.2332 USDT |
0.2336 USDT |
| 2022-06-28 |
0.2429 USDT |
1,044,756.4266 KLAY |
0.2433 USDT |
0.2372 USDT |
0.2390 USDT |
0.2406 USDT |
| 2022-06-27 |
0.2459 USDT |
1,164,389.7815 KLAY |
0.2428 USDT |
0.2400 USDT |
0.2426 USDT |
0.2429 USDT |
| 2022-06-26 |
0.2523 USDT |
1,157,388.9423 KLAY |
0.2549 USDT |
0.2459 USDT |
0.2492 USDT |
0.2486 USDT |
| 2022-06-25 |
0.2519 USDT |
1,403,582.4971 KLAY |
0.2545 USDT |
0.2433 USDT |
0.2470 USDT |
0.2542 USDT |
| 2022-06-24 |
0.2529 USDT |
1,137,617.9758 KLAY |
0.2492 USDT |
0.2482 USDT |
0.2508 USDT |
0.2561 USDT |
| 2022-06-23 |
0.2459 USDT |
1,055,721.4547 KLAY |
0.2431 USDT |
0.2401 USDT |
0.2420 USDT |
0.2449 USDT |
| 2022-06-22 |
0.2481 USDT |
1,101,070.4203 KLAY |
0.2567 USDT |
0.2432 USDT |
0.2453 USDT |
0.2448 USDT |
| 2022-06-21 |
0.2572 USDT |
952,493.3358 KLAY |
0.2465 USDT |
0.2451 USDT |
0.2509 USDT |
0.2562 USDT |
| 2022-06-20 |
0.2441 USDT |
988,409.4050 KLAY |
0.2480 USDT |
0.2372 USDT |
0.2412 USDT |
0.2424 USDT |
| 2022-06-19 |
0.2363 USDT |
904,157.8223 KLAY |
0.2350 USDT |
0.2268 USDT |
0.2323 USDT |
0.2475 USDT |
| 2022-06-18 |
0.2315 USDT |
975,554.5117 KLAY |
0.2402 USDT |
0.2258 USDT |
0.2279 USDT |
0.2290 USDT |
| 2022-06-17 |
0.2388 USDT |
974,121.9735 KLAY |
0.2304 USDT |
0.2292 USDT |
0.2349 USDT |
0.2403 USDT |
| 2022-06-16 |
0.2403 USDT |
719,581.2148 KLAY |
0.2596 USDT |
0.2275 USDT |
0.2309 USDT |
0.2299 USDT |
| 2022-06-15 |
0.2379 USDT |
885,071.8001 KLAY |
0.2556 USDT |
0.2208 USDT |
0.2284 USDT |
0.2454 USDT |
| 2022-06-14 |
0.2404 USDT |
970,372.4928 KLAY |
0.2377 USDT |
0.2141 USDT |
0.2249 USDT |
0.2473 USDT |
| 2022-06-13 |
0.2589 USDT |
2,183,261.5768 KLAY |
0.2957 USDT |
0.2403 USDT |
0.2425 USDT |
0.2418 USDT |
| 2022-06-12 |
0.3025 USDT |
856,655.1614 KLAY |
0.3125 USDT |
0.2904 USDT |
0.3004 USDT |
0.3004 USDT |
| 2022-06-11 |
0.3289 USDT |
1,203,958.2448 KLAY |
0.3477 USDT |
0.3014 USDT |
0.3107 USDT |
0.3143 USDT |
| 2022-06-10 |
0.3553 USDT |
542,166.0261 KLAY |
0.3660 USDT |
0.3411 USDT |
0.3463 USDT |
0.3494 USDT |
| 2022-06-09 |
0.3746 USDT |
492,126.5154 KLAY |
0.3790 USDT |
0.3650 USDT |
0.3673 USDT |
0.3658 USDT |
| 2022-06-08 |
0.3887 USDT |
867,629.9134 KLAY |
0.3941 USDT |
0.3782 USDT |
0.3813 USDT |
0.3790 USDT |
| 2022-06-07 |
0.3883 USDT |
1,328,131.8035 KLAY |
0.4017 USDT |
0.3780 USDT |
0.3829 USDT |
0.3943 USDT |
| 2022-06-06 |
0.4052 USDT |
829,394.3763 KLAY |
0.3998 USDT |
0.3960 USDT |
0.4020 USDT |
0.4019 USDT |