Identifier on Bitvavo: KLAY-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-17 |
0.2781 EUR |
57,887.3175 KLAY |
0.2949 EUR |
0.2673 EUR |
0.2956 EUR |
0.2680 EUR |
| 2022-08-16 |
0.2898 EUR |
5,829.4021 KLAY |
0.2924 EUR |
0.2855 EUR |
0.2961 EUR |
0.2890 EUR |
| 2022-08-15 |
0.2949 EUR |
21,381.5116 KLAY |
0.2964 EUR |
0.2876 EUR |
0.3013 EUR |
0.2892 EUR |
| 2022-08-14 |
0.3008 EUR |
60,391.2466 KLAY |
0.2957 EUR |
0.2922 EUR |
0.3029 EUR |
0.2939 EUR |
| 2022-08-13 |
0.2999 EUR |
6,867.3305 KLAY |
0.3023 EUR |
0.2960 EUR |
0.3024 EUR |
0.2973 EUR |
| 2022-08-12 |
0.2954 EUR |
212,502.7939 KLAY |
0.2881 EUR |
0.2881 EUR |
0.3018 EUR |
0.3011 EUR |
| 2022-08-11 |
0.2913 EUR |
44,825.6187 KLAY |
0.2928 EUR |
0.2859 EUR |
0.2952 EUR |
0.2882 EUR |
| 2022-08-10 |
0.2828 EUR |
37,279.9655 KLAY |
0.2770 EUR |
0.2732 EUR |
0.2895 EUR |
0.2866 EUR |
| 2022-08-09 |
0.2853 EUR |
23,928.6498 KLAY |
0.2945 EUR |
0.2748 EUR |
0.2951 EUR |
0.2792 EUR |
| 2022-08-08 |
0.2900 EUR |
31,601.0583 KLAY |
0.2850 EUR |
0.2850 EUR |
0.2961 EUR |
0.2909 EUR |
| 2022-08-07 |
0.2846 EUR |
50,351.0211 KLAY |
0.2880 EUR |
0.2841 EUR |
0.2892 EUR |
0.2861 EUR |
| 2022-08-06 |
0.2916 EUR |
92,761.6523 KLAY |
0.2929 EUR |
0.2883 EUR |
0.2930 EUR |
0.2898 EUR |
| 2022-08-05 |
0.2886 EUR |
37,937.0318 KLAY |
0.2835 EUR |
0.2835 EUR |
0.2923 EUR |
0.2910 EUR |
| 2022-08-04 |
0.2893 EUR |
54,200.3970 KLAY |
0.2889 EUR |
0.2810 EUR |
0.2962 EUR |
0.2830 EUR |
| 2022-08-03 |
0.2873 EUR |
96,806.9539 KLAY |
0.2772 EUR |
0.2772 EUR |
0.2920 EUR |
0.2812 EUR |
| 2022-08-02 |
0.2823 EUR |
42,905.0992 KLAY |
0.2912 EUR |
0.2769 EUR |
0.2912 EUR |
0.2832 EUR |
| 2022-08-01 |
0.2963 EUR |
43,194.0174 KLAY |
0.2939 EUR |
0.2874 EUR |
0.3011 EUR |
0.2911 EUR |
| 2022-07-31 |
0.3056 EUR |
32,362.6535 KLAY |
0.3058 EUR |
0.2982 EUR |
0.3103 EUR |
0.2982 EUR |
| 2022-07-30 |
0.3069 EUR |
70,391.0457 KLAY |
0.3014 EUR |
0.2921 EUR |
0.3182 EUR |
0.3046 EUR |
| 2022-07-29 |
0.3008 EUR |
400,332.8853 KLAY |
0.2719 EUR |
0.2719 EUR |
0.3283 EUR |
0.2982 EUR |
| 2022-07-28 |
0.2561 EUR |
42,093.8284 KLAY |
0.2560 EUR |
0.2514 EUR |
0.2738 EUR |
0.2710 EUR |
| 2022-07-27 |
0.2463 EUR |
24,359.3714 KLAY |
0.2421 EUR |
0.2396 EUR |
0.2552 EUR |
0.2552 EUR |
| 2022-07-26 |
0.2374 EUR |
9,617.4068 KLAY |
0.2414 EUR |
0.2337 EUR |
0.2417 EUR |
0.2398 EUR |
| 2022-07-25 |
0.2490 EUR |
30,473.2829 KLAY |
0.2529 EUR |
0.2450 EUR |
0.2571 EUR |
0.2486 EUR |
| 2022-07-24 |
0.2553 EUR |
25,672.6500 KLAY |
0.2502 EUR |
0.2502 EUR |
0.2597 EUR |
0.2550 EUR |
| 2022-07-23 |
0.2477 EUR |
10,035.5784 KLAY |
0.2500 EUR |
0.2435 EUR |
0.2530 EUR |
0.2476 EUR |
| 2022-07-22 |
0.2521 EUR |
38,558.5363 KLAY |
0.2529 EUR |
0.2465 EUR |
0.2599 EUR |
0.2500 EUR |
| 2022-07-21 |
0.2467 EUR |
48,537.9013 KLAY |
0.2512 EUR |
0.2403 EUR |
0.2512 EUR |
0.2485 EUR |
| 2022-07-20 |
0.2611 EUR |
72,557.0918 KLAY |
0.2576 EUR |
0.2506 EUR |
0.2669 EUR |
0.2574 EUR |
| 2022-07-19 |
0.2542 EUR |
58,855.6404 KLAY |
0.2436 EUR |
0.2399 EUR |
0.2600 EUR |
0.2590 EUR |
| 2022-07-18 |
0.2407 EUR |
46,149.6487 KLAY |
0.2366 EUR |
0.2366 EUR |
0.2544 EUR |
0.2454 EUR |
| 2022-07-17 |
0.2331 EUR |
51,703.3911 KLAY |
0.2330 EUR |
0.2290 EUR |
0.2352 EUR |
0.2320 EUR |
| 2022-07-16 |
0.2284 EUR |
43,787.2925 KLAY |
0.2212 EUR |
0.2212 EUR |
0.2332 EUR |
0.2332 EUR |
| 2022-07-15 |
0.2253 EUR |
28,732.7356 KLAY |
0.2271 EUR |
0.2208 EUR |
0.2293 EUR |
0.2261 EUR |
| 2022-07-14 |
0.2253 EUR |
32,132.7205 KLAY |
0.2222 EUR |
0.2157 EUR |
0.2282 EUR |
0.2243 EUR |
| 2022-07-13 |
0.2164 EUR |
27,628.5206 KLAY |
0.2134 EUR |
0.2102 EUR |
0.2216 EUR |
0.2216 EUR |
| 2022-07-12 |
0.2151 EUR |
44,971.8392 KLAY |
0.2187 EUR |
0.2138 EUR |
0.2187 EUR |
0.2147 EUR |
| 2022-07-11 |
0.2255 EUR |
12,291.2019 KLAY |
0.2294 EUR |
0.2180 EUR |
0.2294 EUR |
0.2180 EUR |
| 2022-07-10 |
0.2329 EUR |
9,964.4930 KLAY |
0.2357 EUR |
0.2293 EUR |
0.2357 EUR |
0.2327 EUR |
| 2022-07-09 |
0.2390 EUR |
32,732.0718 KLAY |
0.2366 EUR |
0.2354 EUR |
0.2415 EUR |
0.2393 EUR |
| 2022-07-08 |
0.2367 EUR |
44,811.1375 KLAY |
0.2406 EUR |
0.2326 EUR |
0.2445 EUR |
0.2356 EUR |
| 2022-07-07 |
0.2310 EUR |
16,516.3823 KLAY |
0.2289 EUR |
0.2267 EUR |
0.2408 EUR |
0.2401 EUR |
| 2022-07-06 |
0.2269 EUR |
50,604.5475 KLAY |
0.2255 EUR |
0.2243 EUR |
0.2298 EUR |
0.2274 EUR |
| 2022-07-05 |
0.2265 EUR |
14,995.4227 KLAY |
0.2308 EUR |
0.2195 EUR |
0.2317 EUR |
0.2266 EUR |
| 2022-07-04 |
0.2243 EUR |
39,450.1884 KLAY |
0.2227 EUR |
0.2223 EUR |
0.2288 EUR |
0.2288 EUR |
| 2022-07-03 |
0.2230 EUR |
21,387.0361 KLAY |
0.2191 EUR |
0.2176 EUR |
0.2273 EUR |
0.2241 EUR |
| 2022-07-02 |
0.2210 EUR |
36,318.9150 KLAY |
0.2176 EUR |
0.2176 EUR |
0.2225 EUR |
0.2223 EUR |
| 2022-07-01 |
0.2208 EUR |
116,110.7964 KLAY |
0.2298 EUR |
0.2162 EUR |
0.2328 EUR |
0.2215 EUR |
| 2022-06-30 |
0.2332 EUR |
1,115,510.9803 KLAY |
0.2190 EUR |
0.2114 EUR |
0.2412 EUR |
0.2324 EUR |
| 2022-06-29 |
0.2242 EUR |
73,415.7210 KLAY |
0.2249 EUR |
0.2199 EUR |
0.2259 EUR |
0.2230 EUR |