Register to chat with like-minded investors on our interactive forums.
KLAYUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.1804 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 10 2024 | 0.1804 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 09 2024 | 0.1804 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 08 2024 | 0.1804 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 07 2024 | 0.1804 | -0.00237 | -1.30% | 0.1797 | 0.1804 | 0.1796 | 14.00 |
| May 06 2024 | 0.18277 | -0.00567 | -3.01% | 0.18277 | 0.18277 | 0.18277 | 26,856.00 |
| May 05 2024 | 0.18844 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 04 2024 | 0.18844 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 03 2024 | 0.18844 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 02 2024 | 0.18844 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 01 2024 | 0.18844 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 30 2024 | 0.18844 | 0.00288 | 1.55% | 0.18816 | 0.18849 | 0.18816 | 4.00 |
| Apr 29 2024 | 0.18556 | -0.02686 | -12.64% | 0.2296 | 0.23429 | 0.17094 | 26,857.00 |
| Apr 28 2024 | 0.21242 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 27 2024 | 0.21242 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 26 2024 | 0.21242 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 25 2024 | 0.21242 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 24 2024 | 0.21242 | 0.004 | 1.92% | 0.21248 | 0.21259 | 0.21242 | 4.00 |
| Apr 23 2024 | 0.20842 | 0.00487 | 2.39% | 0.20844 | 0.20844 | 0.2083 | 3.00 |
| Apr 22 2024 | 0.20355 | 0.0261 | 14.71% | 0.2296 | 0.23429 | 0.17094 | 26,855.00 |
| Apr 21 2024 | 0.17745 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 20 2024 | 0.17745 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 19 2024 | 0.17745 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 18 2024 | 0.17745 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 17 2024 | 0.17745 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 16 2024 | 0.17745 | -0.00352 | -1.95% | 0.17843 | 0.17899 | 0.17374 | 10.00 |
| Apr 15 2024 | 0.18097 | -0.06005 | -24.91% | 0.2296 | 0.23429 | 0.17094 | 26,870.00 |
| Apr 14 2024 | 0.24102 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 13 2024 | 0.24102 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 12 2024 | 0.24102 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 11 2024 | 0.24102 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 10 2024 | 0.24102 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 09 2024 | 0.24102 | -0.01307 | -5.14% | 0.24251 | 0.24251 | 0.24102 | 4.00 |
| Apr 08 2024 | 0.25409 | 0.00918 | 3.75% | 0.2296 | 0.25413 | 0.17094 | 26,858.00 |
| Apr 07 2024 | 0.24491 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 06 2024 | 0.24491 | -0.00926 | -3.64% | 0.24462 | 0.24496 | 0.24462 | 5.00 |
| Apr 05 2024 | 0.25417 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 04 2024 | 0.25417 | 0.01145 | 4.72% | 0.24353 | 0.25474 | 0.24324 | 13.00 |
| Apr 03 2024 | 0.24272 | 0.03917 | 19.24% | 0.24559 | 0.24559 | 0.24223 | 6.00 |
| Apr 02 2024 | 0.20355 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 01 2024 | 0.20355 | -0.07577 | -27.13% | 0.2296 | 0.23429 | 0.17094 | 26,855.00 |
| Mar 31 2024 | 0.27932 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 30 2024 | 0.27932 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 29 2024 | 0.27932 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 28 2024 | 0.27932 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 27 2024 | 0.27932 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 26 2024 | 0.27932 | 0.00674 | 2.47% | 0.2846 | 0.28464 | 0.27932 | 7.00 |
| Mar 25 2024 | 0.27258 | 0.01636 | 6.39% | 0.2296 | 0.27311 | 0.17094 | 26,859.00 |
| Mar 24 2024 | 0.25622 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 23 2024 | 0.25622 | 0.02149 | 9.16% | 0.2566 | 0.25665 | 0.2538 | 72,460.00 |
| Mar 22 2024 | 0.23473 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 21 2024 | 0.23473 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 20 2024 | 0.23473 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 19 2024 | 0.23473 | -0.01356 | -5.46% | 0.2345 | 0.23475 | 0.23444 | 4.00 |
| Mar 18 2024 | 0.24829 | -0.03873 | -13.49% | 0.2296 | 0.24829 | 0.17094 | 26,860.00 |
| Mar 17 2024 | 0.28702 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 16 2024 | 0.28702 | 0.08347 | 41.01% | 0.28706 | 0.28712 | 0.28702 | 4.00 |
| Mar 15 2024 | 0.20355 | -0.08394 | -29.20% | 0.2296 | 0.23429 | 0.17094 | 26,855.00 |
| Mar 14 2024 | 0.28749 | 0.00 | 0.00% | 0.28754 | 0.29436 | 0.30169 | 0.00 |
| Mar 13 2024 | 0.28749 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 12 2024 | 0.28749 | 0.00336 | 1.18% | 0.28754 | 0.28755 | 0.28749 | 4.00 |
| Mar 11 2024 | 0.28413 | -0.01226 | -4.14% | 0.2296 | 0.28745 | 0.17094 | 26,863.00 |
| Mar 10 2024 | 0.29639 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 09 2024 | 0.29639 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 08 2024 | 0.29639 | 0.01542 | 5.49% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 07 2024 | 0.28097 | 0.01509 | 5.68% | 0.27629 | 0.28288 | 0.27619 | 3,097.00 |
| Mar 06 2024 | 0.26588 | 0.06233 | 30.62% | 0.27339 | 0.27341 | 0.26532 | 721.00 |
| Mar 05 2024 | 0.20355 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 04 2024 | 0.20355 | -0.0268 | -11.63% | 0.2296 | 0.23429 | 0.17094 | 26,855.00 |
| Mar 03 2024 | 0.23035 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 02 2024 | 0.23035 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 01 2024 | 0.23035 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 29 2024 | 0.23035 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 28 2024 | 0.23035 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 27 2024 | 0.23035 | -0.00168 | -0.72% | 0.2304 | 0.2304 | 0.23035 | 3.00 |
| Feb 26 2024 | 0.23203 | 0.0022 | 0.96% | 0.23194 | 0.23203 | 0.23194 | 26,857.00 |
| Feb 25 2024 | 0.22983 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 24 2024 | 0.22983 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 23 2024 | 0.22983 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 22 2024 | 0.22983 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 21 2024 | 0.22983 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 20 2024 | 0.22983 | -0.00474 | -2.02% | 0.22971 | 0.22983 | 0.22969 | 3.00 |
| Feb 19 2024 | 0.23457 | 0.00625 | 2.74% | 0.2296 | 0.23458 | 0.17094 | 26,858.00 |
| Feb 18 2024 | 0.22832 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 17 2024 | 0.22832 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 16 2024 | 0.22832 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 15 2024 | 0.22832 | -0.00275 | -1.19% | 0.22887 | 0.22926 | 0.22772 | 243.00 |
| Feb 14 2024 | 0.23107 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 13 2024 | 0.23107 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 12 2024 | 0.23107 | 0.01731 | 8.10% | 0.2296 | 0.23429 | 0.17094 | 26,862.00 |
| Feb 11 2024 | 0.21376 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 10 2024 | 0.21376 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
