Identifier on Kucoin: KLAY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-16 |
1.4058 USDT |
114,757.1914 KLAY |
1.3913 USDT |
1.3738 USDT |
1.4212 USDT |
1.4052 USDT |
| 2022-01-15 |
1.3872 USDT |
47,895.3878 KLAY |
1.3878 USDT |
1.3664 USDT |
1.4030 USDT |
1.3990 USDT |
| 2022-01-14 |
1.3856 USDT |
142,510.6404 KLAY |
1.4117 USDT |
1.3610 USDT |
1.4175 USDT |
1.4002 USDT |
| 2022-01-13 |
1.4355 USDT |
198,373.3467 KLAY |
1.4235 USDT |
1.3884 USDT |
1.4844 USDT |
1.4227 USDT |
| 2022-01-12 |
1.3896 USDT |
212,865.7944 KLAY |
1.3498 USDT |
1.3440 USDT |
1.4324 USDT |
1.4194 USDT |
| 2022-01-11 |
1.3198 USDT |
204,204.4700 KLAY |
1.2914 USDT |
1.2740 USDT |
1.3817 USDT |
1.3272 USDT |
| 2022-01-10 |
1.3073 USDT |
83,872.1401 KLAY |
1.3468 USDT |
1.2112 USDT |
1.3681 USDT |
1.2628 USDT |
| 2022-01-09 |
1.3300 USDT |
110,253.1973 KLAY |
1.3000 USDT |
1.2913 USDT |
1.3652 USDT |
1.3621 USDT |
| 2022-01-08 |
1.3108 USDT |
50,056.6614 KLAY |
1.2879 USDT |
1.2724 USDT |
1.3343 USDT |
1.2849 USDT |
| 2022-01-07 |
1.2968 USDT |
112,650.0725 KLAY |
1.3485 USDT |
1.2600 USDT |
1.3500 USDT |
1.3083 USDT |
| 2022-01-06 |
1.3182 USDT |
132,317.2806 KLAY |
1.3451 USDT |
1.2780 USDT |
1.3686 USDT |
1.3463 USDT |
| 2022-01-05 |
1.4711 USDT |
393,674.5658 KLAY |
1.4113 USDT |
1.4000 USDT |
1.5263 USDT |
1.4603 USDT |
| 2022-01-04 |
1.4103 USDT |
283,150.5722 KLAY |
1.4000 USDT |
1.3600 USDT |
1.4759 USDT |
1.4254 USDT |
| 2022-01-03 |
1.4539 USDT |
375,245.3837 KLAY |
1.3877 USDT |
1.3804 USDT |
1.5809 USDT |
1.4000 USDT |
| 2022-01-02 |
1.3512 USDT |
254,462.8020 KLAY |
1.3518 USDT |
1.3225 USDT |
1.4200 USDT |
1.3840 USDT |
| 2022-01-01 |
1.3268 USDT |
1,280,015.4857 KLAY |
1.2814 USDT |
1.1540 USDT |
1.4400 USDT |
1.3447 USDT |
| 2021-12-31 |
1.2998 USDT |
159,568.1886 KLAY |
1.2815 USDT |
1.2662 USDT |
1.3261 USDT |
1.2771 USDT |
| 2021-12-30 |
1.2441 USDT |
110,125.0596 KLAY |
1.2488 USDT |
1.2137 USDT |
1.2948 USDT |
1.2942 USDT |
| 2021-12-29 |
1.2935 USDT |
56,378.2487 KLAY |
1.2603 USDT |
1.2595 USDT |
1.4000 USDT |
1.2878 USDT |
| 2021-12-28 |
1.3200 USDT |
103,358.3925 KLAY |
1.3705 USDT |
1.2427 USDT |
1.4399 USDT |
1.2740 USDT |
| 2021-12-27 |
1.3742 USDT |
135,384.7837 KLAY |
1.3559 USDT |
1.3533 USDT |
1.4187 USDT |
1.3731 USDT |
| 2021-12-26 |
1.3355 USDT |
37,279.6136 KLAY |
1.3506 USDT |
1.3200 USDT |
1.3512 USDT |
1.3491 USDT |
| 2021-12-25 |
1.3318 USDT |
70,745.0042 KLAY |
1.2981 USDT |
1.2981 USDT |
1.3653 USDT |
1.3591 USDT |
| 2021-12-24 |
1.3195 USDT |
65,321.6874 KLAY |
1.3361 USDT |
1.3053 USDT |
1.3395 USDT |
1.3150 USDT |
| 2021-12-23 |
1.3039 USDT |
96,408.9711 KLAY |
1.2951 USDT |
1.2797 USDT |
1.3422 USDT |
1.3317 USDT |
| 2021-12-22 |
1.3041 USDT |
100,377.3857 KLAY |
1.2916 USDT |
1.2750 USDT |
1.3223 USDT |
1.3010 USDT |
| 2021-12-21 |
1.2833 USDT |
112,380.9665 KLAY |
1.2341 USDT |
1.2234 USDT |
1.2999 USDT |
1.2912 USDT |
| 2021-12-20 |
1.2186 USDT |
103,595.6175 KLAY |
1.2448 USDT |
1.1823 USDT |
1.2541 USDT |
1.2289 USDT |
| 2021-12-19 |
1.2681 USDT |
55,891.3236 KLAY |
1.2696 USDT |
1.2387 USDT |
1.2872 USDT |
1.2532 USDT |
| 2021-12-18 |
1.2796 USDT |
71,918.8824 KLAY |
1.2650 USDT |
1.2472 USDT |
1.2933 USDT |
1.2755 USDT |
| 2021-12-17 |
1.2815 USDT |
163,432.5369 KLAY |
1.2611 USDT |
1.2200 USDT |
1.3071 USDT |
1.2637 USDT |
| 2021-12-16 |
1.2800 USDT |
30,346.0304 KLAY |
1.2781 USDT |
1.2529 USDT |
1.2969 USDT |
1.2681 USDT |
| 2021-12-15 |
1.2412 USDT |
53,294.7745 KLAY |
1.2602 USDT |
1.1731 USDT |
1.2791 USDT |
1.2539 USDT |
| 2021-12-14 |
1.2412 USDT |
58,506.6306 KLAY |
1.2249 USDT |
1.2130 USDT |
1.2647 USDT |
1.2520 USDT |
| 2021-12-13 |
1.3117 USDT |
80,566.9797 KLAY |
1.3432 USDT |
1.2400 USDT |
1.3503 USDT |
1.2507 USDT |
| 2021-12-12 |
1.3550 USDT |
121,047.3965 KLAY |
1.3563 USDT |
1.3389 USDT |
1.3834 USDT |
1.3433 USDT |
| 2021-12-11 |
1.3433 USDT |
74,974.9218 KLAY |
1.3101 USDT |
1.2764 USDT |
1.3663 USDT |
1.3490 USDT |
| 2021-12-10 |
1.3229 USDT |
122,067.1551 KLAY |
1.3208 USDT |
1.2676 USDT |
1.3754 USDT |
1.3357 USDT |
| 2021-12-09 |
1.3911 USDT |
238,181.1452 KLAY |
1.3919 USDT |
1.3132 USDT |
1.4265 USDT |
1.3357 USDT |
| 2021-12-08 |
1.3620 USDT |
799,905.3348 KLAY |
0.9500 USDT |
0.9500 USDT |
2.0300 USDT |
1.3920 USDT |