KLAYUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.15476 | -0.00167 | -1.07% | 0.15678 | 0.15879 | 0.15293 | 85,630.00 |
Jul 17 2024 | 0.15643 | -0.00203 | -1.28% | 0.15863 | 0.1629 | 0.15594 | 447,625.00 |
Jul 16 2024 | 0.15846 | 0.00029 | 0.18% | 0.15802 | 0.15947 | 0.15066 | 133,403.00 |
Jul 15 2024 | 0.15817 | 0.0086 | 5.75% | 0.14939 | 0.15822 | 0.14875 | 130,501.00 |
Jul 14 2024 | 0.14957 | 0.00032 | 0.21% | 0.14866 | 0.15066 | 0.1466 | 54,522.00 |
Jul 13 2024 | 0.14925 | 0.00691 | 4.85% | 0.14285 | 0.14975 | 0.14267 | 198,613.00 |
Jul 12 2024 | 0.14234 | -0.00391 | -2.67% | 0.1463 | 0.14727 | 0.1401 | 36,127.00 |
Jul 11 2024 | 0.14625 | -0.00006 | -0.04% | 0.14637 | 0.15069 | 0.14607 | 73,551.00 |
Jul 10 2024 | 0.14631 | -0.00137 | -0.93% | 0.14792 | 0.15012 | 0.14535 | 70,192.00 |
Jul 09 2024 | 0.14768 | 0.00234 | 1.61% | 0.14499 | 0.14879 | 0.14467 | 103,100.00 |
Jul 08 2024 | 0.14534 | 0.00589 | 4.22% | 0.13869 | 0.14875 | 0.135 | 81,612.00 |
Jul 07 2024 | 0.13945 | -0.01412 | -9.19% | 0.15311 | 0.15311 | 0.13938 | 84,680.00 |
Jul 06 2024 | 0.15357 | 0.0114 | 8.02% | 0.14187 | 0.15545 | 0.14143 | 94,129.00 |
Jul 05 2024 | 0.14217 | 0.00275 | 1.97% | 0.13942 | 0.14307 | 0.12483 | 846,660.00 |
Jul 04 2024 | 0.13942 | -0.01321 | -8.65% | 0.15251 | 0.15319 | 0.13924 | 172,809.00 |
Jul 03 2024 | 0.15263 | -0.00399 | -2.55% | 0.15693 | 0.15741 | 0.15102 | 49,291.00 |
Jul 02 2024 | 0.15662 | -0.00159 | -1.00% | 0.15858 | 0.15912 | 0.15545 | 75,368.00 |
Jul 01 2024 | 0.15821 | -0.00304 | -1.89% | 0.16035 | 0.16238 | 0.15764 | 56,347.00 |
Jun 30 2024 | 0.16125 | 0.00403 | 2.56% | 0.15727 | 0.16142 | 0.15516 | 62,316.00 |
Jun 29 2024 | 0.15722 | -0.00245 | -1.53% | 0.15998 | 0.16161 | 0.15683 | 19,194.00 |
Jun 28 2024 | 0.15967 | -0.00222 | -1.37% | 0.16147 | 0.16434 | 0.15967 | 51,831.00 |
Jun 27 2024 | 0.16189 | 0.00152 | 0.95% | 0.16033 | 0.16355 | 0.15767 | 102,189.00 |
Jun 26 2024 | 0.16037 | -0.00329 | -2.01% | 0.16387 | 0.16491 | 0.15886 | 91,796.00 |
Jun 25 2024 | 0.16366 | 0.00854 | 5.51% | 0.15512 | 0.16428 | 0.15507 | 187,416.00 |
Jun 24 2024 | 0.15512 | -0.00126 | -0.81% | 0.15622 | 0.15705 | 0.14899 | 149,943.00 |
Jun 23 2024 | 0.15638 | -0.00319 | -2.00% | 0.15938 | 0.16145 | 0.15482 | 40,847.00 |
Jun 22 2024 | 0.15957 | 0.00007 | 0.04% | 0.15955 | 0.16094 | 0.15808 | 44,169.00 |
Jun 21 2024 | 0.1595 | 0.0002 | 0.13% | 0.15914 | 0.16119 | 0.1562 | 132,811.00 |
Jun 20 2024 | 0.1593 | -0.00077 | -0.48% | 0.16023 | 0.16716 | 0.15888 | 104,287.00 |
Jun 19 2024 | 0.16007 | -0.00307 | -1.88% | 0.16314 | 0.16794 | 0.15855 | 94,685.00 |
Jun 18 2024 | 0.16314 | -0.00354 | -2.12% | 0.16641 | 0.16641 | 0.15177 | 345,628.00 |
Jun 17 2024 | 0.16668 | -0.01349 | -7.49% | 0.17987 | 0.18068 | 0.1621 | 149,821.00 |
Jun 16 2024 | 0.18017 | -0.0009 | -0.50% | 0.18119 | 0.18135 | 0.17905 | 56,690.00 |
Jun 15 2024 | 0.18107 | 0.00164 | 0.91% | 0.18014 | 0.18222 | 0.17821 | 61,958.00 |
Jun 14 2024 | 0.17943 | -0.00349 | -1.91% | 0.18217 | 0.18711 | 0.17599 | 162,346.00 |
Jun 13 2024 | 0.18292 | -0.0083 | -4.34% | 0.19122 | 0.19229 | 0.1781 | 144,816.00 |
Jun 12 2024 | 0.19122 | 0.00606 | 3.27% | 0.18502 | 0.19694 | 0.18169 | 196,134.00 |
Jun 11 2024 | 0.18516 | -0.01282 | -6.48% | 0.19776 | 0.19776 | 0.18062 | 272,084.00 |
Jun 10 2024 | 0.19798 | 0.00002 | 0.01% | 0.19774 | 0.20191 | 0.19215 | 175,796.00 |
Jun 09 2024 | 0.19796 | -0.0015 | -0.75% | 0.19939 | 0.2006 | 0.19616 | 110,711.00 |
Jun 08 2024 | 0.19946 | -0.0047 | -2.30% | 0.2031 | 0.20873 | 0.19904 | 365,643.00 |
Jun 07 2024 | 0.20416 | -0.00731 | -3.46% | 0.21124 | 0.22232 | 0.19163 | 503,002.00 |
Jun 06 2024 | 0.21147 | -0.0027 | -1.26% | 0.21399 | 0.21489 | 0.2101 | 554,320.00 |
Jun 05 2024 | 0.21417 | -0.00373 | -1.71% | 0.21699 | 0.21799 | 0.21303 | 143,518.00 |
Jun 04 2024 | 0.2179 | -0.00408 | -1.84% | 0.22247 | 0.22253 | 0.20999 | 377,532.00 |
Jun 03 2024 | 0.22198 | -0.00858 | -3.72% | 0.23046 | 0.26018 | 0.22198 | 451,951.00 |
Jun 02 2024 | 0.23056 | 0.01859 | 8.77% | 0.21345 | 0.23137 | 0.21345 | 222,583.00 |
Jun 01 2024 | 0.21197 | 0.00642 | 3.12% | 0.2056 | 0.21899 | 0.20537 | 330,135.00 |
May 31 2024 | 0.20555 | 0.00586 | 2.93% | 0.19995 | 0.21157 | 0.19909 | 160,600.00 |
May 30 2024 | 0.19969 | 0.00424 | 2.17% | 0.19533 | 0.2034 | 0.19365 | 306,627.00 |
May 29 2024 | 0.19545 | 0.00299 | 1.55% | 0.19199 | 0.19949 | 0.19052 | 459,695.00 |
May 28 2024 | 0.19246 | 0.00065 | 0.34% | 0.19203 | 0.19431 | 0.18637 | 263,160.00 |
May 27 2024 | 0.19181 | 0.00532 | 2.85% | 0.18701 | 0.19411 | 0.18678 | 369,610.00 |
May 26 2024 | 0.18649 | -0.00194 | -1.03% | 0.18821 | 0.18857 | 0.1848 | 127,157.00 |
May 25 2024 | 0.18843 | 0.00348 | 1.88% | 0.18577 | 0.18891 | 0.18508 | 90,457.00 |
May 24 2024 | 0.18495 | 0.00122 | 0.66% | 0.18462 | 0.18706 | 0.17984 | 291,422.00 |
May 23 2024 | 0.18373 | -0.00595 | -3.14% | 0.18932 | 0.19121 | 0.1764 | 272,190.00 |
May 22 2024 | 0.18968 | 0.00075 | 0.40% | 0.18885 | 0.19071 | 0.18517 | 214,808.00 |
May 21 2024 | 0.18893 | 0.0011 | 0.59% | 0.18774 | 0.19075 | 0.18578 | 151,556.00 |
May 20 2024 | 0.18783 | 0.01237 | 7.05% | 0.17531 | 0.18783 | 0.17338 | 75,801.00 |
May 19 2024 | 0.17546 | -0.00596 | -3.29% | 0.18154 | 0.18274 | 0.17441 | 70,104.00 |
May 18 2024 | 0.18142 | 0.00138 | 0.77% | 0.17959 | 0.18268 | 0.17747 | 163,744.00 |
May 17 2024 | 0.18004 | 0.0076 | 4.41% | 0.17223 | 0.18004 | 0.17089 | 182,268.00 |
May 16 2024 | 0.17244 | -0.00104 | -0.60% | 0.17354 | 0.17556 | 0.16898 | 352,030.00 |
May 15 2024 | 0.17348 | 0.01171 | 7.24% | 0.16147 | 0.17446 | 0.16076 | 162,762.00 |
May 14 2024 | 0.16177 | -0.0043 | -2.59% | 0.16569 | 0.16682 | 0.16151 | 77,838.00 |
May 13 2024 | 0.16607 | 0.0011 | 0.67% | 0.16483 | 0.17048 | 0.16007 | 147,506.00 |
May 12 2024 | 0.16497 | -0.00029 | -0.18% | 0.16541 | 0.16722 | 0.16341 | 103,045.00 |
May 11 2024 | 0.16526 | -0.00376 | -2.22% | 0.16872 | 0.1701 | 0.16519 | 188,378.00 |
May 10 2024 | 0.16902 | -0.00948 | -5.31% | 0.17857 | 0.17969 | 0.16602 | 236,722.00 |
May 09 2024 | 0.1785 | 0.00476 | 2.74% | 0.17343 | 0.17873 | 0.16971 | 190,274.00 |
May 08 2024 | 0.17374 | 0.00017 | 0.10% | 0.17429 | 0.17839 | 0.17195 | 138,989.00 |
May 07 2024 | 0.17357 | -0.00576 | -3.21% | 0.17911 | 0.18192 | 0.17357 | 85,146.00 |
May 06 2024 | 0.17933 | -0.00403 | -2.20% | 0.18351 | 0.18868 | 0.17883 | 94,839.00 |
May 05 2024 | 0.18336 | 0.00072 | 0.39% | 0.18297 | 0.18715 | 0.17885 | 67,563.00 |
May 04 2024 | 0.18264 | -0.0029 | -1.56% | 0.18502 | 0.18628 | 0.18237 | 107,477.00 |
May 03 2024 | 0.18554 | 0.01104 | 6.33% | 0.17455 | 0.18648 | 0.17335 | 121,692.00 |
May 02 2024 | 0.1745 | -0.00059 | -0.34% | 0.17459 | 0.17621 | 0.16914 | 105,040.00 |
May 01 2024 | 0.17509 | 0.00008 | 0.05% | 0.17488 | 0.17553 | 0.16261 | 270,311.00 |
Apr 30 2024 | 0.17501 | -0.0138 | -7.31% | 0.18829 | 0.19202 | 0.17012 | 315,952.00 |
Apr 29 2024 | 0.18881 | -0.00178 | -0.93% | 0.19036 | 0.1914 | 0.183 | 173,694.00 |
Apr 28 2024 | 0.19059 | -0.00146 | -0.76% | 0.1922 | 0.19609 | 0.19059 | 129,809.00 |
Apr 27 2024 | 0.19205 | 0.00204 | 1.07% | 0.18994 | 0.19373 | 0.18363 | 304,126.00 |
Apr 26 2024 | 0.19001 | -0.00555 | -2.84% | 0.19553 | 0.19574 | 0.18855 | 194,193.00 |
Apr 25 2024 | 0.19556 | -0.00095 | -0.48% | 0.19683 | 0.20051 | 0.18918 | 125,158.00 |
Apr 24 2024 | 0.19651 | -0.01378 | -6.55% | 0.21074 | 0.21495 | 0.19538 | 257,510.00 |
Apr 23 2024 | 0.21029 | 0.0016 | 0.77% | 0.20892 | 0.21395 | 0.20551 | 325,562.00 |
Apr 22 2024 | 0.20869 | 0.00874 | 4.37% | 0.19935 | 0.20898 | 0.19838 | 154,011.00 |
Apr 21 2024 | 0.19995 | -0.00076 | -0.38% | 0.19967 | 0.2034 | 0.19592 | 134,967.00 |
Apr 20 2024 | 0.20071 | 0.01494 | 8.04% | 0.18639 | 0.20122 | 0.18484 | 238,832.00 |