Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.KLUBUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.00119 | -0.00013 | -9.85% | 0.00132 | 0.00132 | 0.00116 | 12,743,320.00 |
| Jul 24 2024 | 0.00132 | 0.00003 | 2.33% | 0.0013 | 0.0014 | 0.00115 | 16,542,585.00 |
| Jul 23 2024 | 0.00129 | -0.00014 | -9.79% | 0.00143 | 0.00144 | 0.00124 | 9,342,298.00 |
| Jul 22 2024 | 0.00143 | -0.00009 | -5.92% | 0.00152 | 0.0016 | 0.00131 | 9,656,183.00 |
| Jul 21 2024 | 0.00152 | 0.00007 | 4.83% | 0.00145 | 0.00159 | 0.00142 | 10,951,811.00 |
| Jul 20 2024 | 0.00145 | -0.00001 | -0.68% | 0.00147 | 0.00171 | 0.00137 | 15,697,545.00 |
| Jul 19 2024 | 0.00146 | 0.0001 | 7.35% | 0.00136 | 0.00189 | 0.00135 | 16,460,307.00 |
| Jul 18 2024 | 0.00136 | 0.00008 | 6.25% | 0.00128 | 0.0014 | 0.00128 | 1,551,717.00 |
| Jul 17 2024 | 0.00128 | -0.00011 | -7.91% | 0.0014 | 0.0014 | 0.00127 | 6,150,017.00 |
| Jul 16 2024 | 0.00139 | 0.00005 | 3.73% | 0.00135 | 0.0014 | 0.0013 | 7,391,678.00 |
| Jul 15 2024 | 0.00134 | -0.00006 | -4.29% | 0.00141 | 0.00142 | 0.00122 | 16,321,238.00 |
| Jul 14 2024 | 0.0014 | -0.00006 | -4.11% | 0.00144 | 0.00163 | 0.00125 | 17,481,887.00 |
| Jul 13 2024 | 0.00146 | 0.00008 | 5.80% | 0.00126 | 0.00197 | 0.00125 | 14,861,115.00 |
| Jul 12 2024 | 0.00138 | 0.00 | 0.00% | 0.00138 | 0.00138 | 0.00138 | 0.00 |
| Jul 11 2024 | 0.00138 | 0.00004 | 2.99% | 0.00133 | 0.00149 | 0.00128 | 11,106,559.00 |
| Jul 10 2024 | 0.00134 | -0.00013 | -8.84% | 0.00149 | 0.00179 | 0.00129 | 12,632,946.00 |
| Jul 09 2024 | 0.00147 | 0.00005 | 3.52% | 0.00142 | 0.00151 | 0.00106 | 12,914,692.00 |
| Jul 08 2024 | 0.00142 | -0.00004 | -2.74% | 0.00146 | 0.00154 | 0.00141 | 3,819,355.00 |
| Jul 07 2024 | 0.00146 | -0.00014 | -8.75% | 0.00166 | 0.00169 | 0.00145 | 16,128,734.00 |
| Jul 06 2024 | 0.0016 | -0.00014 | -8.05% | 0.00174 | 0.00174 | 0.00149 | 4,534,225.00 |
| Jul 05 2024 | 0.00174 | -0.00027 | -13.43% | 0.00201 | 0.00202 | 0.0015 | 11,663,839.00 |
| Jul 04 2024 | 0.00201 | 0.00005 | 2.55% | 0.00195 | 0.00219 | 0.00182 | 15,188,238.00 |
| Jul 03 2024 | 0.00196 | -0.00059 | -23.14% | 0.00254 | 0.00254 | 0.00178 | 17,332,473.00 |
| Jul 02 2024 | 0.00255 | -0.00008 | -3.04% | 0.00263 | 0.00264 | 0.00252 | 17,526,783.00 |
| Jul 01 2024 | 0.00263 | -0.00009 | -3.31% | 0.00272 | 0.00276 | 0.00258 | 11,192,239.00 |
| Jun 30 2024 | 0.00272 | -0.00009 | -3.20% | 0.00281 | 0.00282 | 0.00269 | 9,796,721.00 |
| Jun 29 2024 | 0.00281 | -0.00012 | -4.10% | 0.00293 | 0.00293 | 0.0028 | 19,292,997.00 |
| Jun 28 2024 | 0.00293 | -0.00024 | -7.57% | 0.00314 | 0.00328 | 0.0029 | 10,833,301.00 |
| Jun 27 2024 | 0.00317 | -0.00004 | -1.25% | 0.00321 | 0.00323 | 0.00317 | 11,513,854.00 |
| Jun 26 2024 | 0.00321 | -0.00005 | -1.53% | 0.00326 | 0.00332 | 0.0032 | 16,486,103.00 |
| Jun 25 2024 | 0.00326 | 0.00009 | 2.84% | 0.00316 | 0.00328 | 0.00315 | 9,344,253.00 |
| Jun 24 2024 | 0.00317 | -0.00015 | -4.52% | 0.00332 | 0.00332 | 0.00315 | 13,427,351.00 |
| Jun 23 2024 | 0.00332 | 0.0001 | 3.11% | 0.00322 | 0.00333 | 0.00322 | 5,362,693.00 |
| Jun 22 2024 | 0.00322 | -0.00003 | -0.92% | 0.00325 | 0.00332 | 0.00321 | 7,398,568.00 |
| Jun 21 2024 | 0.00325 | 0.0002 | 6.56% | 0.00305 | 0.00339 | 0.00305 | 3,455,752.00 |
| Jun 20 2024 | 0.00305 | 0.00005 | 1.67% | 0.003 | 0.00308 | 0.00298 | 376,223.00 |
| Jun 19 2024 | 0.003 | 0.00007 | 2.39% | 0.00293 | 0.00304 | 0.0029 | 846,295.00 |
| Jun 18 2024 | 0.00293 | -0.00087 | -22.89% | 0.0038 | 0.0038 | 0.00292 | 9,470,587.00 |
| Jun 17 2024 | 0.0038 | -0.00054 | -12.44% | 0.00436 | 0.00436 | 0.00369 | 11,178,660.00 |
| Jun 16 2024 | 0.00434 | -0.00045 | -9.39% | 0.00479 | 0.00513 | 0.00423 | 8,063,823.00 |
| Jun 15 2024 | 0.00479 | 0.00064 | 15.42% | 0.00416 | 0.00502 | 0.00412 | 6,022,033.00 |
| Jun 14 2024 | 0.00415 | 0.00047 | 12.77% | 0.00367 | 0.00511 | 0.00359 | 12,006,723.00 |
| Jun 13 2024 | 0.00368 | -0.00044 | -10.68% | 0.00412 | 0.00416 | 0.00324 | 10,094,983.00 |
| Jun 12 2024 | 0.00412 | 0.00025 | 6.46% | 0.00381 | 0.00419 | 0.00379 | 6,402,221.00 |
| Jun 11 2024 | 0.00387 | -0.0012 | -23.67% | 0.00506 | 0.00508 | 0.0038 | 10,280,393.00 |
| Jun 10 2024 | 0.00507 | -0.00015 | -2.87% | 0.00521 | 0.00541 | 0.00504 | 6,198,032.00 |
| Jun 09 2024 | 0.00522 | 0.00051 | 10.83% | 0.0047 | 0.0062 | 0.0047 | 11,266,032.00 |
| Jun 08 2024 | 0.00471 | 0.00018 | 3.97% | 0.00453 | 0.00513 | 0.00445 | 10,499,589.00 |
| Jun 07 2024 | 0.00453 | 0.0003 | 7.09% | 0.00423 | 0.00458 | 0.004 | 10,487,386.00 |
| Jun 06 2024 | 0.00423 | 0.00056 | 15.26% | 0.00367 | 0.00423 | 0.00365 | 10,427,215.00 |
| Jun 05 2024 | 0.00367 | 0.00014 | 3.97% | 0.00351 | 0.0037 | 0.0035 | 4,510,671.00 |
| Jun 04 2024 | 0.00353 | 0.00015 | 4.44% | 0.00338 | 0.00353 | 0.00334 | 1,569,649.00 |
| Jun 03 2024 | 0.00338 | 0.00008 | 2.42% | 0.0033 | 0.00352 | 0.00322 | 3,810,339.00 |
| Jun 02 2024 | 0.0033 | 0.00046 | 16.20% | 0.00287 | 0.00377 | 0.00281 | 16,937,919.00 |
| Jun 01 2024 | 0.00284 | -0.00021 | -6.89% | 0.00305 | 0.00314 | 0.0028 | 3,780,984.00 |
| May 31 2024 | 0.00305 | -0.00001 | -0.33% | 0.00306 | 0.00306 | 0.00303 | 215,212.00 |
| May 30 2024 | 0.00306 | -0.00011 | -3.47% | 0.00317 | 0.00318 | 0.00305 | 5,735,839.00 |
| May 29 2024 | 0.00317 | 0.00007 | 2.26% | 0.00309 | 0.00318 | 0.00307 | 7,796,345.00 |
| May 28 2024 | 0.0031 | -0.00006 | -1.90% | 0.00316 | 0.00322 | 0.00309 | 8,342,468.00 |
| May 27 2024 | 0.00316 | 0.00026 | 8.97% | 0.0029 | 0.00343 | 0.0029 | 14,604,162.00 |
| May 26 2024 | 0.0029 | -0.00009 | -3.01% | 0.00298 | 0.00306 | 0.00288 | 8,822,193.00 |
| May 25 2024 | 0.00299 | -0.00008 | -2.61% | 0.00306 | 0.00308 | 0.00296 | 10,274,941.00 |
| May 24 2024 | 0.00307 | 0.0001 | 3.37% | 0.00297 | 0.00314 | 0.0029 | 10,756,746.00 |
| May 23 2024 | 0.00297 | 0.00007 | 2.41% | 0.00288 | 0.00299 | 0.00268 | 4,421,864.00 |
| May 22 2024 | 0.0029 | 0.00007 | 2.47% | 0.00283 | 0.00297 | 0.00283 | 2,321,554.00 |
| May 21 2024 | 0.00283 | -0.00011 | -3.74% | 0.00293 | 0.00301 | 0.00276 | 13,372,469.00 |
| May 20 2024 | 0.00294 | 0.00002 | 0.68% | 0.00292 | 0.00297 | 0.00292 | 5,467,834.00 |
| May 19 2024 | 0.00292 | -0.00012 | -3.95% | 0.00304 | 0.00305 | 0.00292 | 7,414,795.00 |
| May 18 2024 | 0.00304 | 0.00008 | 2.70% | 0.00296 | 0.00305 | 0.00284 | 10,287,675.00 |
| May 17 2024 | 0.00296 | -0.00014 | -4.52% | 0.00308 | 0.00314 | 0.00276 | 5,268,932.00 |
| May 16 2024 | 0.0031 | 0.00012 | 4.03% | 0.00298 | 0.0031 | 0.00292 | 1,870,145.00 |
| May 15 2024 | 0.00298 | -0.00005 | -1.65% | 0.00302 | 0.00306 | 0.00292 | 1,577,127.00 |
| May 14 2024 | 0.00303 | -0.00005 | -1.62% | 0.00306 | 0.0031 | 0.00301 | 886,687.00 |
| May 13 2024 | 0.00308 | -0.00036 | -10.47% | 0.00343 | 0.00344 | 0.00299 | 3,447,413.00 |
| May 12 2024 | 0.00344 | 0.00009 | 2.69% | 0.00334 | 0.00346 | 0.0033 | 6,861,008.00 |
| May 11 2024 | 0.00335 | -0.00016 | -4.56% | 0.00349 | 0.00351 | 0.00334 | 3,107,624.00 |
| May 10 2024 | 0.00351 | -0.00006 | -1.68% | 0.00355 | 0.00358 | 0.00344 | 3,129,126.00 |
| May 09 2024 | 0.00357 | 0.00006 | 1.71% | 0.0035 | 0.00357 | 0.00347 | 648,546.00 |
| May 08 2024 | 0.00351 | 0.00002 | 0.57% | 0.00352 | 0.00357 | 0.00349 | 694,784.00 |
| May 07 2024 | 0.00349 | 0.00004 | 1.16% | 0.00345 | 0.00351 | 0.00345 | 452,681.00 |
| May 06 2024 | 0.00345 | -0.00011 | -3.09% | 0.00356 | 0.0036 | 0.00345 | 2,645,661.00 |
| May 05 2024 | 0.00356 | -0.00026 | -6.81% | 0.00382 | 0.00402 | 0.00351 | 9,363,081.00 |
| May 04 2024 | 0.00382 | 0.00035 | 10.09% | 0.00347 | 0.00412 | 0.00342 | 10,531,393.00 |
| May 03 2024 | 0.00347 | 0.0001 | 2.97% | 0.00337 | 0.00354 | 0.00323 | 6,973,573.00 |
| May 02 2024 | 0.00337 | -0.0001 | -2.88% | 0.00347 | 0.00351 | 0.00328 | 4,275,541.00 |
| May 01 2024 | 0.00347 | -0.00024 | -6.47% | 0.00371 | 0.00377 | 0.00339 | 4,322,766.00 |
| Apr 30 2024 | 0.00371 | 0.00014 | 3.92% | 0.00356 | 0.00398 | 0.00354 | 8,414,043.00 |
| Apr 29 2024 | 0.00357 | -0.00009 | -2.46% | 0.00364 | 0.00367 | 0.00355 | 9,204,401.00 |
| Apr 28 2024 | 0.00366 | -0.00004 | -1.08% | 0.0037 | 0.00386 | 0.00364 | 10,986,881.00 |
| Apr 27 2024 | 0.0037 | -0.00019 | -4.88% | 0.00388 | 0.00389 | 0.00368 | 9,500,446.00 |
