Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.KLAYUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.1877 | 0.0127 | 7.26% | 0.1754 | 0.188 | 0.1737 | 585,050.00 |
| May 19 2024 | 0.175 | -0.0069 | -3.79% | 0.1814 | 0.1832 | 0.1746 | 313,682.00 |
| May 18 2024 | 0.1819 | 0.0022 | 1.22% | 0.1796 | 0.1828 | 0.1771 | 333,033.00 |
| May 17 2024 | 0.1797 | 0.0072 | 4.17% | 0.172 | 0.1804 | 0.1709 | 320,058.00 |
| May 16 2024 | 0.1725 | -0.0011 | -0.63% | 0.1738 | 0.1753 | 0.1691 | 396,618.00 |
| May 15 2024 | 0.1736 | 0.012 | 7.43% | 0.1619 | 0.1744 | 0.1604 | 325,748.00 |
| May 14 2024 | 0.1616 | -0.004 | -2.42% | 0.1653 | 0.1666 | 0.1613 | 308,874.00 |
| May 13 2024 | 0.1656 | 0.0008 | 0.49% | 0.1652 | 0.1706 | 0.160 | 181,127.00 |
| May 12 2024 | 0.1648 | -0.0008 | -0.48% | 0.1658 | 0.1673 | 0.164 | 209,343.00 |
| May 11 2024 | 0.1656 | -0.0032 | -1.90% | 0.1688 | 0.170 | 0.1655 | 253,343.00 |
| May 10 2024 | 0.1688 | -0.0092 | -5.17% | 0.1782 | 0.1797 | 0.1662 | 232,824.00 |
| May 09 2024 | 0.178 | 0.0041 | 2.36% | 0.1734 | 0.1785 | 0.170 | 230,597.00 |
| May 08 2024 | 0.1739 | -0.0001 | -0.06% | 0.1742 | 0.1782 | 0.1719 | 191,988.00 |
| May 07 2024 | 0.174 | -0.0051 | -2.85% | 0.1792 | 0.1818 | 0.1735 | 201,936.00 |
| May 06 2024 | 0.1791 | -0.0045 | -2.45% | 0.1836 | 0.1884 | 0.1783 | 202,403.00 |
| May 05 2024 | 0.1836 | 0.0009 | 0.49% | 0.1831 | 0.1871 | 0.1789 | 205,394.00 |
| May 04 2024 | 0.1827 | -0.0026 | -1.40% | 0.1851 | 0.1863 | 0.1824 | 295,243.00 |
| May 03 2024 | 0.1853 | 0.011 | 6.31% | 0.1746 | 0.1866 | 0.1731 | 187,289.00 |
| May 02 2024 | 0.1743 | -0.0008 | -0.46% | 0.1743 | 0.1758 | 0.169 | 163,280.00 |
| May 01 2024 | 0.1751 | 0.0002 | 0.11% | 0.1746 | 0.1754 | 0.1625 | 146,886.00 |
| Apr 30 2024 | 0.1749 | -0.0134 | -7.12% | 0.188 | 0.1918 | 0.1703 | 196,240.00 |
| Apr 29 2024 | 0.1883 | -0.0019 | -1.00% | 0.1909 | 0.1913 | 0.1833 | 194,325.00 |
| Apr 28 2024 | 0.1902 | -0.002 | -1.04% | 0.1919 | 0.1963 | 0.1902 | 160,709.00 |
| Apr 27 2024 | 0.1922 | 0.0023 | 1.21% | 0.1899 | 0.1936 | 0.1836 | 146,878.00 |
| Apr 26 2024 | 0.1899 | -0.0056 | -2.86% | 0.1956 | 0.1957 | 0.1883 | 326,650.00 |
| Apr 25 2024 | 0.1955 | -0.001 | -0.51% | 0.1967 | 0.2006 | 0.1899 | 143,167.00 |
| Apr 24 2024 | 0.1965 | -0.0139 | -6.61% | 0.2106 | 0.2151 | 0.1955 | 159,825.00 |
| Apr 23 2024 | 0.2104 | 0.0015 | 0.72% | 0.2086 | 0.214 | 0.2054 | 175,475.00 |
| Apr 22 2024 | 0.2089 | 0.0095 | 4.76% | 0.1997 | 0.2091 | 0.1985 | 141,646.00 |
| Apr 21 2024 | 0.1994 | -0.0007 | -0.35% | 0.1995 | 0.203 | 0.1962 | 174,447.00 |
| Apr 20 2024 | 0.2001 | 0.0133 | 7.12% | 0.186 | 0.201 | 0.1849 | 259,238.00 |
| Apr 19 2024 | 0.1868 | 0.0015 | 0.81% | 0.1851 | 0.1903 | 0.1731 | 242,900.00 |
| Apr 18 2024 | 0.1853 | 0.0087 | 4.93% | 0.1765 | 0.187 | 0.1718 | 220,578.00 |
| Apr 17 2024 | 0.1766 | -0.0046 | -2.54% | 0.1803 | 0.1836 | 0.1714 | 211,824.00 |
| Apr 16 2024 | 0.1812 | 0.00 | 0.00% | 0.1808 | 0.1827 | 0.1712 | 275,742.00 |
| Apr 15 2024 | 0.1812 | -0.0089 | -4.68% | 0.1893 | 0.1967 | 0.1744 | 315,571.00 |
| Apr 14 2024 | 0.1901 | 0.0166 | 9.57% | 0.1728 | 0.1913 | 0.1675 | 299,976.00 |
| Apr 13 2024 | 0.1735 | -0.0285 | -14.11% | 0.2016 | 0.2052 | 0.150 | 235,627.00 |
| Apr 12 2024 | 0.202 | -0.0385 | -16.01% | 0.2415 | 0.2441 | 0.1874 | 257,925.00 |
| Apr 11 2024 | 0.2405 | -0.0032 | -1.31% | 0.2431 | 0.2487 | 0.2395 | 262,592.00 |
| Apr 10 2024 | 0.2437 | 0.0003 | 0.12% | 0.243 | 0.2452 | 0.2332 | 376,891.00 |
| Apr 09 2024 | 0.2434 | -0.010 | -3.95% | 0.2538 | 0.2544 | 0.2408 | 213,786.00 |
| Apr 08 2024 | 0.2534 | 0.0046 | 1.85% | 0.2486 | 0.2568 | 0.2443 | 260,150.00 |
| Apr 07 2024 | 0.2488 | 0.001 | 0.40% | 0.2477 | 0.2513 | 0.247 | 267,973.00 |
| Apr 06 2024 | 0.2478 | 0.0038 | 1.56% | 0.2437 | 0.2493 | 0.2433 | 249,929.00 |
| Apr 05 2024 | 0.244 | -0.0085 | -3.37% | 0.2517 | 0.2533 | 0.2373 | 338,182.00 |
| Apr 04 2024 | 0.2525 | 0.0124 | 5.16% | 0.2387 | 0.2574 | 0.2341 | 218,510.00 |
| Apr 03 2024 | 0.2401 | -0.0007 | -0.29% | 0.241 | 0.251 | 0.2345 | 292,818.00 |
| Apr 02 2024 | 0.2408 | -0.0155 | -6.05% | 0.2558 | 0.2559 | 0.2341 | 256,040.00 |
| Apr 01 2024 | 0.2563 | -0.010 | -3.76% | 0.2658 | 0.2672 | 0.2497 | 372,564.00 |
| Mar 31 2024 | 0.2663 | 0.0041 | 1.56% | 0.2623 | 0.2671 | 0.2616 | 334,503.00 |
| Mar 30 2024 | 0.2622 | -0.0058 | -2.16% | 0.2669 | 0.2696 | 0.2616 | 271,212.00 |
| Mar 29 2024 | 0.268 | -0.0013 | -0.48% | 0.269 | 0.2762 | 0.2611 | 246,169.00 |
| Mar 28 2024 | 0.2693 | 0.0029 | 1.09% | 0.2674 | 0.2713 | 0.2614 | 217,398.00 |
| Mar 27 2024 | 0.2664 | -0.0161 | -5.70% | 0.2822 | 0.284 | 0.2617 | 226,532.00 |
| Mar 26 2024 | 0.2825 | 0.0047 | 1.69% | 0.2788 | 0.2866 | 0.2721 | 258,924.00 |
| Mar 25 2024 | 0.2778 | 0.0113 | 4.24% | 0.2657 | 0.2831 | 0.2652 | 412,431.00 |
| Mar 24 2024 | 0.2665 | 0.0102 | 3.98% | 0.2568 | 0.2673 | 0.254 | 237,501.00 |
| Mar 23 2024 | 0.2563 | 0.0059 | 2.36% | 0.2501 | 0.2619 | 0.2475 | 279,338.00 |
| Mar 22 2024 | 0.2504 | -0.0003 | -0.12% | 0.2508 | 0.2601 | 0.2433 | 271,017.00 |
| Mar 21 2024 | 0.2507 | -0.0051 | -1.99% | 0.2557 | 0.2585 | 0.2446 | 268,811.00 |
| Mar 20 2024 | 0.2558 | 0.0237 | 10.21% | 0.2338 | 0.2577 | 0.2233 | 264,611.00 |
| Mar 19 2024 | 0.2321 | -0.0191 | -7.60% | 0.2509 | 0.2523 | 0.2271 | 232,926.00 |
| Mar 18 2024 | 0.2512 | -0.0164 | -6.13% | 0.2671 | 0.272 | 0.2445 | 199,293.00 |
| Mar 17 2024 | 0.2676 | 0.0113 | 4.41% | 0.2575 | 0.2722 | 0.2423 | 265,508.00 |
| Mar 16 2024 | 0.2563 | -0.0301 | -10.51% | 0.2877 | 0.2932 | 0.2513 | 240,241.00 |
| Mar 15 2024 | 0.2864 | -0.0177 | -5.82% | 0.305 | 0.309 | 0.2697 | 223,596.00 |
| Mar 14 2024 | 0.3041 | -0.0086 | -2.75% | 0.3138 | 0.3169 | 0.2884 | 280,773.00 |
| Mar 13 2024 | 0.3127 | 0.0212 | 7.27% | 0.2911 | 0.313 | 0.291 | 245,093.00 |
| Mar 12 2024 | 0.2915 | -0.001 | -0.34% | 0.2932 | 0.304 | 0.2667 | 335,689.00 |
| Mar 11 2024 | 0.2925 | 0.0099 | 3.50% | 0.2823 | 0.2956 | 0.2652 | 244,503.00 |
| Mar 10 2024 | 0.2826 | -0.0016 | -0.56% | 0.2839 | 0.2903 | 0.2724 | 445,449.00 |
| Mar 09 2024 | 0.2842 | -0.0048 | -1.66% | 0.2895 | 0.2926 | 0.2826 | 246,329.00 |
| Mar 08 2024 | 0.289 | -0.0078 | -2.63% | 0.2976 | 0.3004 | 0.2694 | 296,108.00 |
| Mar 07 2024 | 0.2968 | 0.016 | 5.70% | 0.280 | 0.2987 | 0.2745 | 371,758.00 |
| Mar 06 2024 | 0.2808 | 0.0148 | 5.56% | 0.2653 | 0.2825 | 0.2534 | 362,601.00 |
| Mar 05 2024 | 0.266 | -0.0425 | -13.78% | 0.3072 | 0.3088 | 0.2405 | 245,175.00 |
| Mar 04 2024 | 0.3085 | -0.0113 | -3.53% | 0.3187 | 0.3195 | 0.3003 | 140,659.00 |
| Mar 03 2024 | 0.3198 | 0.0105 | 3.39% | 0.3071 | 0.3222 | 0.2901 | 235,401.00 |
| Mar 02 2024 | 0.3093 | 0.0326 | 11.78% | 0.2786 | 0.3094 | 0.2728 | 189,781.00 |
| Mar 01 2024 | 0.2767 | 0.0305 | 12.39% | 0.2476 | 0.2769 | 0.2472 | 266,080.00 |
| Feb 29 2024 | 0.2462 | 0.0061 | 2.54% | 0.2404 | 0.2599 | 0.2375 | 241,301.00 |
| Feb 28 2024 | 0.2401 | 0.0083 | 3.58% | 0.2327 | 0.2537 | 0.2232 | 243,643.00 |
| Feb 27 2024 | 0.2318 | -0.0003 | -0.13% | 0.2323 | 0.2365 | 0.226 | 278,535.00 |
| Feb 26 2024 | 0.2321 | 0.0039 | 1.71% | 0.2282 | 0.2346 | 0.2207 | 357,444.00 |
| Feb 25 2024 | 0.2282 | -0.0048 | -2.06% | 0.2338 | 0.2354 | 0.2262 | 603,131.00 |
| Feb 24 2024 | 0.233 | 0.0126 | 5.72% | 0.2209 | 0.2355 | 0.220 | 433,253.00 |
| Feb 23 2024 | 0.2204 | 0.0011 | 0.50% | 0.2198 | 0.2229 | 0.215 | 406,775.00 |
| Feb 22 2024 | 0.2193 | -0.0044 | -1.97% | 0.2236 | 0.2262 | 0.2192 | 456,117.00 |
| Feb 21 2024 | 0.2237 | -0.0086 | -3.70% | 0.2318 | 0.2324 | 0.2152 | 369,802.00 |
