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 11 2024 | 0.1658 | -0.0031 | -1.84% | 0.1694 | 0.1703 | 0.1653 | 3,619,598.00 |
| May 10 2024 | 0.1689 | -0.0094 | -5.27% | 0.1782 | 0.180 | 0.1663 | 5,814,242.00 |
| May 09 2024 | 0.1783 | 0.0041 | 2.35% | 0.1734 | 0.1788 | 0.1697 | 4,637,313.00 |
| May 08 2024 | 0.1742 | 0.00 | 0.00% | 0.1742 | 0.1742 | 0.1742 | 0.00 |
| May 07 2024 | 0.1742 | -0.0051 | -2.84% | 0.1795 | 0.1821 | 0.1737 | 4,821,185.00 |
| May 06 2024 | 0.1793 | -0.0044 | -2.40% | 0.1835 | 0.1888 | 0.1785 | 5,260,812.00 |
| May 05 2024 | 0.1837 | 0.0009 | 0.49% | 0.1831 | 0.1875 | 0.1789 | 2,757,806.00 |
| May 04 2024 | 0.1828 | -0.0022 | -1.19% | 0.1851 | 0.1864 | 0.1824 | 3,238,994.00 |
| May 03 2024 | 0.185 | 0.0107 | 6.14% | 0.1746 | 0.1867 | 0.1733 | 5,044,702.00 |
| May 02 2024 | 0.1743 | -0.0004 | -0.23% | 0.1748 | 0.1764 | 0.169 | 7,264,262.00 |
| May 01 2024 | 0.1747 | -0.0001 | -0.06% | 0.1746 | 0.1759 | 0.1622 | 17,166,014.00 |
| Apr 30 2024 | 0.1748 | -0.014 | -7.42% | 0.1884 | 0.192 | 0.1702 | 12,269,115.00 |
| Apr 29 2024 | 0.1888 | -0.0017 | -0.89% | 0.1911 | 0.1914 | 0.1829 | 10,202,512.00 |
| Apr 28 2024 | 0.1905 | -0.0017 | -0.88% | 0.1923 | 0.1965 | 0.1899 | 4,827,859.00 |
| Apr 27 2024 | 0.1922 | 0.0021 | 1.10% | 0.1902 | 0.1945 | 0.1832 | 6,755,119.00 |
| Apr 26 2024 | 0.1901 | -0.0056 | -2.86% | 0.196 | 0.196 | 0.1884 | 6,690,771.00 |
| Apr 25 2024 | 0.1957 | -0.015 | -7.12% | 0.1967 | 0.2008 | 0.1888 | 8,449,148.00 |
| Apr 24 2024 | 0.2107 | 0.00 | 0.00% | 0.2107 | 0.2107 | 0.2107 | 0.00 |
| Apr 23 2024 | 0.2107 | 0.0011 | 0.52% | 0.209 | 0.2141 | 0.2057 | 6,617,492.00 |
| Apr 22 2024 | 0.2096 | 0.0101 | 5.06% | 0.200 | 0.2099 | 0.1983 | 5,725,754.00 |
| Apr 21 2024 | 0.1995 | -0.001 | -0.50% | 0.1997 | 0.2037 | 0.1959 | 5,136,305.00 |
| Apr 20 2024 | 0.2005 | 0.0139 | 7.45% | 0.1862 | 0.2015 | 0.1847 | 4,907,297.00 |
| Apr 19 2024 | 0.1866 | 0.001 | 0.54% | 0.1854 | 0.194 | 0.1717 | 10,397,528.00 |
| Apr 18 2024 | 0.1856 | 0.0087 | 4.92% | 0.1764 | 0.1874 | 0.1716 | 7,441,443.00 |
| Apr 17 2024 | 0.1769 | -0.0045 | -2.48% | 0.1807 | 0.1842 | 0.1703 | 8,562,848.00 |
| Apr 16 2024 | 0.1814 | 0.0001 | 0.06% | 0.181 | 0.1835 | 0.1711 | 10,152,140.00 |
| Apr 15 2024 | 0.1813 | -0.0096 | -5.03% | 0.1899 | 0.1974 | 0.1747 | 16,458,705.00 |
| Apr 14 2024 | 0.1909 | 0.0182 | 10.54% | 0.1734 | 0.1918 | 0.1669 | 23,913,405.00 |
| Apr 13 2024 | 0.1727 | -0.0298 | -14.72% | 0.2022 | 0.2056 | 0.1449 | 32,569,648.00 |
| Apr 12 2024 | 0.2025 | -0.0387 | -16.04% | 0.2411 | 0.2438 | 0.1738 | 18,909,304.00 |
| Apr 11 2024 | 0.2412 | -0.0022 | -0.90% | 0.243 | 0.2489 | 0.2394 | 5,826,437.00 |
| Apr 10 2024 | 0.2434 | 0.0002 | 0.08% | 0.2427 | 0.2449 | 0.2308 | 5,308,936.00 |
| Apr 09 2024 | 0.2432 | -0.0102 | -4.03% | 0.2537 | 0.2545 | 0.2397 | 5,847,208.00 |
| Apr 08 2024 | 0.2534 | 0.0047 | 1.89% | 0.2485 | 0.2567 | 0.2437 | 3,889,956.00 |
| Apr 07 2024 | 0.2487 | 0.0015 | 0.61% | 0.2478 | 0.2516 | 0.2468 | 3,213,387.00 |
| Apr 06 2024 | 0.2472 | 0.0036 | 1.48% | 0.2434 | 0.2493 | 0.2431 | 2,631,324.00 |
| Apr 05 2024 | 0.2436 | -0.0087 | -3.45% | 0.2517 | 0.2532 | 0.236 | 6,641,917.00 |
| Apr 04 2024 | 0.2523 | 0.0129 | 5.39% | 0.2386 | 0.2673 | 0.2336 | 7,466,892.00 |
| Apr 03 2024 | 0.2394 | -0.0018 | -0.75% | 0.2411 | 0.2516 | 0.2324 | 5,327,561.00 |
| Apr 02 2024 | 0.2412 | -0.0149 | -5.82% | 0.2555 | 0.2557 | 0.2333 | 9,778,490.00 |
| Apr 01 2024 | 0.2561 | -0.0099 | -3.72% | 0.2654 | 0.2667 | 0.2494 | 7,642,657.00 |
| Mar 31 2024 | 0.266 | 0.0033 | 1.26% | 0.262 | 0.2666 | 0.2612 | 2,436,783.00 |
| Mar 30 2024 | 0.2627 | -0.0046 | -1.72% | 0.2666 | 0.2698 | 0.261 | 2,674,338.00 |
| Mar 29 2024 | 0.2673 | -0.0018 | -0.67% | 0.269 | 0.2758 | 0.2609 | 3,964,547.00 |
| Mar 28 2024 | 0.2691 | 0.0028 | 1.05% | 0.2672 | 0.271 | 0.2611 | 4,575,443.00 |
| Mar 27 2024 | 0.2663 | -0.0156 | -5.53% | 0.2817 | 0.2844 | 0.2615 | 9,225,807.00 |
| Mar 26 2024 | 0.2819 | 0.0038 | 1.37% | 0.2785 | 0.2862 | 0.272 | 6,530,968.00 |
| Mar 25 2024 | 0.2781 | 0.0119 | 4.47% | 0.2656 | 0.2826 | 0.2646 | 6,329,075.00 |
| Mar 24 2024 | 0.2662 | 0.0099 | 3.86% | 0.2565 | 0.2674 | 0.2534 | 5,762,034.00 |
| Mar 23 2024 | 0.2563 | 0.0051 | 2.03% | 0.2499 | 0.2622 | 0.2476 | 4,057,835.00 |
| Mar 22 2024 | 0.2512 | 0.0005 | 0.20% | 0.2505 | 0.2614 | 0.2423 | 5,840,107.00 |
| Mar 21 2024 | 0.2507 | -0.0049 | -1.92% | 0.2553 | 0.2585 | 0.2439 | 6,631,585.00 |
| Mar 20 2024 | 0.2556 | 0.0236 | 10.17% | 0.2335 | 0.2603 | 0.2233 | 10,506,688.00 |
| Mar 19 2024 | 0.232 | -0.0185 | -7.39% | 0.2511 | 0.2536 | 0.2254 | 12,651,519.00 |
| Mar 18 2024 | 0.2505 | -0.0181 | -6.74% | 0.2664 | 0.2722 | 0.244 | 8,565,986.00 |
| Mar 17 2024 | 0.2686 | 0.0129 | 5.04% | 0.2575 | 0.2724 | 0.2415 | 9,796,801.00 |
| Mar 16 2024 | 0.2557 | -0.0304 | -10.63% | 0.2876 | 0.2934 | 0.2496 | 13,041,347.00 |
| Mar 15 2024 | 0.2861 | -0.0289 | -9.17% | 0.3046 | 0.3095 | 0.2698 | 15,950,442.00 |
| Mar 14 2024 | 0.315 | 0.00 | 0.00% | 0.315 | 0.315 | 0.315 | 0.00 |
| Mar 13 2024 | 0.315 | 0.0239 | 8.21% | 0.2907 | 0.3164 | 0.2904 | 11,628,321.00 |
| Mar 12 2024 | 0.2911 | -0.0009 | -0.31% | 0.2929 | 0.3036 | 0.2665 | 13,240,632.00 |
| Mar 11 2024 | 0.292 | 0.0097 | 3.44% | 0.2816 | 0.2952 | 0.2643 | 10,210,744.00 |
| Mar 10 2024 | 0.2823 | -0.0066 | -2.28% | 0.2831 | 0.2906 | 0.271 | 6,395,766.00 |
| Mar 09 2024 | 0.2889 | 0.00 | 0.00% | 0.2889 | 0.2889 | 0.2889 | 0.00 |
| Mar 08 2024 | 0.2889 | -0.0067 | -2.27% | 0.2969 | 0.2994 | 0.2766 | 13,409,597.00 |
| Mar 07 2024 | 0.2956 | 0.0144 | 5.12% | 0.2803 | 0.2985 | 0.2742 | 9,671,875.00 |
| Mar 06 2024 | 0.2812 | 0.0159 | 5.99% | 0.2661 | 0.2823 | 0.2535 | 10,479,542.00 |
| Mar 05 2024 | 0.2653 | -0.0421 | -13.70% | 0.3064 | 0.3089 | 0.2188 | 16,561,831.00 |
| Mar 04 2024 | 0.3074 | -0.0116 | -3.64% | 0.3179 | 0.3208 | 0.2971 | 6,526,787.00 |
| Mar 03 2024 | 0.319 | 0.0095 | 3.07% | 0.307 | 0.3243 | 0.2824 | 10,111,958.00 |
| Mar 02 2024 | 0.3095 | 0.0312 | 11.21% | 0.2783 | 0.3096 | 0.2724 | 9,320,583.00 |
| Mar 01 2024 | 0.2783 | 0.0323 | 13.13% | 0.2473 | 0.2783 | 0.2471 | 5,628,870.00 |
| Feb 29 2024 | 0.246 | 0.0058 | 2.41% | 0.2401 | 0.2612 | 0.2363 | 11,061,000.00 |
| Feb 28 2024 | 0.2402 | 0.0077 | 3.31% | 0.2326 | 0.2551 | 0.2176 | 13,373,010.00 |
| Feb 27 2024 | 0.2325 | 0.0005 | 0.22% | 0.2321 | 0.2475 | 0.2259 | 10,599,398.00 |
| Feb 26 2024 | 0.232 | 0.004 | 1.75% | 0.2277 | 0.2342 | 0.2204 | 2,685,409.00 |
| Feb 25 2024 | 0.228 | -0.0051 | -2.19% | 0.2336 | 0.2354 | 0.2257 | 1,713,529.00 |
| Feb 24 2024 | 0.2331 | 0.0131 | 5.95% | 0.2208 | 0.2354 | 0.2196 | 4,146,131.00 |
| Feb 23 2024 | 0.220 | 0.0005 | 0.23% | 0.2199 | 0.223 | 0.2146 | 3,590,621.00 |
| Feb 22 2024 | 0.2195 | -0.0041 | -1.83% | 0.2232 | 0.226 | 0.2186 | 3,164,709.00 |
| Feb 21 2024 | 0.2236 | -0.0087 | -3.75% | 0.2315 | 0.2323 | 0.2136 | 3,401,556.00 |
| Feb 20 2024 | 0.2323 | -0.0052 | -2.19% | 0.238 | 0.243 | 0.2207 | 5,180,016.00 |
| Feb 19 2024 | 0.2375 | 0.0121 | 5.37% | 0.2256 | 0.2377 | 0.225 | 2,955,154.00 |
| Feb 18 2024 | 0.2254 | 0.0009 | 0.40% | 0.2246 | 0.2295 | 0.2214 | 1,715,762.00 |
| Feb 17 2024 | 0.2245 | -0.0022 | -0.97% | 0.2265 | 0.2275 | 0.2153 | 1,897,496.00 |
| Feb 16 2024 | 0.2267 | -0.0024 | -1.05% | 0.2298 | 0.235 | 0.2178 | 5,292,049.00 |
| Feb 15 2024 | 0.2291 | -0.0129 | -5.33% | 0.242 | 0.2475 | 0.224 | 6,962,247.00 |
| Feb 14 2024 | 0.242 | 0.0142 | 6.23% | 0.2274 | 0.2541 | 0.2256 | 10,412,512.00 |
| Feb 13 2024 | 0.2278 | -0.0021 | -0.91% | 0.230 | 0.2348 | 0.2229 | 4,280,880.00 |
| Feb 12 2024 | 0.2299 | 0.0086 | 3.89% | 0.2214 | 0.2332 | 0.2171 | 4,424,667.00 |
| Feb 11 2024 | 0.2213 | 0.0052 | 2.41% | 0.216 | 0.2253 | 0.216 | 2,417,212.00 |
| Feb 10 2024 | 0.2161 | 0.0036 | 1.69% | 0.2132 | 0.2207 | 0.2099 | 2,677,425.00 |
