Identifier on Kucoin: KLAY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.1679 USDT |
100,057.0792 KLAY |
0.1748 USDT |
0.1649 USDT |
0.1748 USDT |
0.1650 USDT |
| 2024-04-30 |
0.1812 USDT |
264,883.5468 KLAY |
0.1885 USDT |
0.1716 USDT |
0.1918 USDT |
0.1725 USDT |
| 2024-04-29 |
0.1859 USDT |
242,499.3437 KLAY |
0.1906 USDT |
0.1832 USDT |
0.1910 USDT |
0.1894 USDT |
| 2024-04-28 |
0.1941 USDT |
57,307.2245 KLAY |
0.1919 USDT |
0.1912 USDT |
0.1963 USDT |
0.1942 USDT |
| 2024-04-27 |
0.1879 USDT |
130,218.3802 KLAY |
0.1903 USDT |
0.1839 USDT |
0.1937 USDT |
0.1914 USDT |
| 2024-04-26 |
0.1925 USDT |
150,524.3569 KLAY |
0.1955 USDT |
0.1888 USDT |
0.1955 USDT |
0.1912 USDT |
| 2024-04-25 |
0.1953 USDT |
253,646.8685 KLAY |
0.1967 USDT |
0.1890 USDT |
0.2007 USDT |
0.1962 USDT |
| 2024-04-24 |
0.2067 USDT |
224,745.2793 KLAY |
0.2105 USDT |
0.1974 USDT |
0.2150 USDT |
0.1997 USDT |
| 2024-04-23 |
0.2103 USDT |
251,491.7222 KLAY |
0.2092 USDT |
0.2057 USDT |
0.2138 USDT |
0.2128 USDT |
| 2024-04-22 |
0.2029 USDT |
289,310.9751 KLAY |
0.2001 USDT |
0.1984 USDT |
0.2068 USDT |
0.2059 USDT |
| 2024-04-21 |
0.2004 USDT |
386,474.5179 KLAY |
0.2001 USDT |
0.1966 USDT |
0.2032 USDT |
0.1971 USDT |
| 2024-04-20 |
0.1920 USDT |
196,869.6796 KLAY |
0.1866 USDT |
0.1847 USDT |
0.2002 USDT |
0.2002 USDT |
| 2024-04-19 |
0.1827 USDT |
677,077.2492 KLAY |
0.1852 USDT |
0.1720 USDT |
0.1934 USDT |
0.1880 USDT |
| 2024-04-18 |
0.1797 USDT |
702,452.8175 KLAY |
0.1768 USDT |
0.1722 USDT |
0.1859 USDT |
0.1844 USDT |
| 2024-04-17 |
0.1764 USDT |
522,332.1211 KLAY |
0.1813 USDT |
0.1706 USDT |
0.1841 USDT |
0.1818 USDT |
| 2024-04-16 |
0.1770 USDT |
1,149,823.1354 KLAY |
0.1813 USDT |
0.1711 USDT |
0.1833 USDT |
0.1812 USDT |
| 2024-04-15 |
0.1869 USDT |
834,931.8121 KLAY |
0.1904 USDT |
0.1749 USDT |
0.1968 USDT |
0.1790 USDT |
| 2024-04-14 |
0.1789 USDT |
1,666,520.5171 KLAY |
0.1731 USDT |
0.1678 USDT |
0.1886 USDT |
0.1792 USDT |
| 2024-04-13 |
0.1733 USDT |
2,065,538.6791 KLAY |
0.2021 USDT |
0.1503 USDT |
0.2051 USDT |
0.1749 USDT |
| 2024-04-12 |
0.2062 USDT |
1,036,470.7104 KLAY |
0.2412 USDT |
0.1733 USDT |
0.2436 USDT |
0.2037 USDT |
| 2024-04-11 |
0.2436 USDT |
199,145.2319 KLAY |
0.2428 USDT |
0.2394 USDT |
0.2486 USDT |
0.2428 USDT |
| 2024-04-10 |
0.2379 USDT |
184,631.4811 KLAY |
0.2428 USDT |
0.2312 USDT |
0.2446 USDT |
0.2400 USDT |
| 2024-04-09 |
0.2465 USDT |
272,509.5892 KLAY |
0.2537 USDT |
0.2400 USDT |
0.2543 USDT |
0.2443 USDT |
| 2024-04-08 |
0.2519 USDT |
141,869.7099 KLAY |
0.2486 USDT |
0.2439 USDT |
0.2564 USDT |
0.2563 USDT |
| 2024-04-07 |
0.2488 USDT |
263,005.9266 KLAY |
0.2470 USDT |
0.2467 USDT |
0.2512 USDT |
0.2479 USDT |
| 2024-04-06 |
0.2456 USDT |
66,020.8666 KLAY |
0.2435 USDT |
0.2431 USDT |
0.2490 USDT |
0.2453 USDT |
| 2024-04-05 |
0.2449 USDT |
377,677.9648 KLAY |
0.2523 USDT |
0.2360 USDT |
0.2548 USDT |
0.2446 USDT |
| 2024-04-04 |
0.2529 USDT |
747,278.0031 KLAY |
0.2393 USDT |
0.2337 USDT |
0.2752 USDT |
0.2532 USDT |
| 2024-04-03 |
0.2418 USDT |
500,671.8347 KLAY |
0.2410 USDT |
0.2326 USDT |
0.2515 USDT |
0.2397 USDT |
| 2024-04-02 |
0.2432 USDT |
914,275.1242 KLAY |
0.2555 USDT |
0.2334 USDT |
0.2560 USDT |
0.2422 USDT |
| 2024-04-01 |
0.2550 USDT |
504,728.9169 KLAY |
0.2662 USDT |
0.2494 USDT |
0.2667 USDT |
0.2544 USDT |
| 2024-03-31 |
0.2641 USDT |
42,993.8877 KLAY |
0.2623 USDT |
0.2620 USDT |
0.2666 USDT |
0.2650 USDT |
| 2024-03-30 |
0.2659 USDT |
107,660.8062 KLAY |
0.2674 USDT |
0.2616 USDT |
0.2698 USDT |
0.2623 USDT |
| 2024-03-29 |
0.2675 USDT |
433,426.8383 KLAY |
0.2688 USDT |
0.2607 USDT |
0.2756 USDT |
0.2672 USDT |
| 2024-03-28 |
0.2671 USDT |
278,093.6425 KLAY |
0.2667 USDT |
0.2610 USDT |
0.2706 USDT |
0.2683 USDT |
| 2024-03-27 |
0.2729 USDT |
531,290.9694 KLAY |
0.2819 USDT |
0.2614 USDT |
0.2839 USDT |
0.2652 USDT |
| 2024-03-26 |
0.2798 USDT |
611,678.7100 KLAY |
0.2781 USDT |
0.2722 USDT |
0.2860 USDT |
0.2814 USDT |
| 2024-03-25 |
0.2736 USDT |
453,740.6998 KLAY |
0.2666 USDT |
0.2647 USDT |
0.2825 USDT |
0.2803 USDT |
| 2024-03-24 |
0.2606 USDT |
214,369.3130 KLAY |
0.2558 USDT |
0.2535 USDT |
0.2665 USDT |
0.2656 USDT |
| 2024-03-23 |
0.2548 USDT |
239,500.1633 KLAY |
0.2510 USDT |
0.2477 USDT |
0.2592 USDT |
0.2581 USDT |
| 2024-03-22 |
0.2509 USDT |
377,506.7678 KLAY |
0.2506 USDT |
0.2425 USDT |
0.2613 USDT |
0.2443 USDT |
| 2024-03-21 |
0.2525 USDT |
550,459.3047 KLAY |
0.2555 USDT |
0.2437 USDT |
0.2584 USDT |
0.2496 USDT |
| 2024-03-20 |
0.2405 USDT |
1,007,366.8497 KLAY |
0.2316 USDT |
0.2232 USDT |
0.2572 USDT |
0.2553 USDT |
| 2024-03-19 |
0.2370 USDT |
1,227,497.5651 KLAY |
0.2506 USDT |
0.2257 USDT |
0.2536 USDT |
0.2320 USDT |
| 2024-03-18 |
0.2531 USDT |
884,930.4440 KLAY |
0.2681 USDT |
0.2442 USDT |
0.2720 USDT |
0.2490 USDT |
| 2024-03-17 |
0.2602 USDT |
694,207.8606 KLAY |
0.2561 USDT |
0.2412 USDT |
0.2717 USDT |
0.2711 USDT |
| 2024-03-16 |
0.2767 USDT |
1,545,751.3757 KLAY |
0.2871 USDT |
0.2529 USDT |
0.2938 USDT |
0.2590 USDT |
| 2024-03-15 |
0.2878 USDT |
2,127,028.6587 KLAY |
0.3036 USDT |
0.2703 USDT |
0.3095 USDT |
0.2785 USDT |
| 2024-03-14 |
0.3023 USDT |
1,737,898.1357 KLAY |
0.3159 USDT |
0.2800 USDT |
0.3166 USDT |
0.3023 USDT |
| 2024-03-13 |
0.3008 USDT |
1,880,323.2924 KLAY |
0.2913 USDT |
0.2906 USDT |
0.3125 USDT |
0.3097 USDT |