Identifier on Bitvavo: KLAY-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-28 |
0.2300 EUR |
77,000.1362 KLAY |
0.2313 EUR |
0.2249 EUR |
0.2344 EUR |
0.2277 EUR |
| 2022-06-27 |
0.2307 EUR |
19,166.1798 KLAY |
0.2336 EUR |
0.2265 EUR |
0.2391 EUR |
0.2320 EUR |
| 2022-06-26 |
0.2387 EUR |
74,140.4313 KLAY |
0.2397 EUR |
0.2304 EUR |
0.2453 EUR |
0.2318 EUR |
| 2022-06-25 |
0.2401 EUR |
42,339.7357 KLAY |
0.2415 EUR |
0.2314 EUR |
0.2445 EUR |
0.2402 EUR |
| 2022-06-24 |
0.2402 EUR |
67,698.9730 KLAY |
0.2363 EUR |
0.2359 EUR |
0.2470 EUR |
0.2441 EUR |
| 2022-06-23 |
0.2343 EUR |
31,942.7633 KLAY |
0.2336 EUR |
0.2285 EUR |
0.2371 EUR |
0.2355 EUR |
| 2022-06-22 |
0.2353 EUR |
10,056.1801 KLAY |
0.2405 EUR |
0.2293 EUR |
0.2405 EUR |
0.2313 EUR |
| 2022-06-21 |
0.2433 EUR |
51,189.5305 KLAY |
0.2379 EUR |
0.2379 EUR |
0.2511 EUR |
0.2472 EUR |
| 2022-06-20 |
0.2337 EUR |
38,635.8248 KLAY |
0.2334 EUR |
0.2271 EUR |
0.2376 EUR |
0.2317 EUR |
| 2022-06-19 |
0.2298 EUR |
80,009.8168 KLAY |
0.2207 EUR |
0.2180 EUR |
0.2374 EUR |
0.2353 EUR |
| 2022-06-18 |
0.2208 EUR |
70,887.2405 KLAY |
0.2314 EUR |
0.2064 EUR |
0.2314 EUR |
0.2185 EUR |
| 2022-06-17 |
0.2267 EUR |
23,278.1643 KLAY |
0.2181 EUR |
0.2181 EUR |
0.2311 EUR |
0.2284 EUR |
| 2022-06-16 |
0.2258 EUR |
33,002.9144 KLAY |
0.2477 EUR |
0.2149 EUR |
0.2477 EUR |
0.2163 EUR |
| 2022-06-15 |
0.2237 EUR |
96,093.1967 KLAY |
0.2452 EUR |
0.2107 EUR |
0.2508 EUR |
0.2438 EUR |
| 2022-06-14 |
0.2273 EUR |
86,699.8144 KLAY |
0.2253 EUR |
0.2085 EUR |
0.2398 EUR |
0.2335 EUR |
| 2022-06-13 |
0.2469 EUR |
178,634.5488 KLAY |
0.2695 EUR |
0.2214 EUR |
0.2700 EUR |
0.2246 EUR |
| 2022-06-12 |
0.2877 EUR |
104,735.3777 KLAY |
0.2934 EUR |
0.2768 EUR |
0.2978 EUR |
0.2844 EUR |
| 2022-06-11 |
0.2977 EUR |
79,639.9477 KLAY |
0.3328 EUR |
0.2846 EUR |
0.3329 EUR |
0.3005 EUR |
| 2022-06-10 |
0.3337 EUR |
51,240.6919 KLAY |
0.3402 EUR |
0.3229 EUR |
0.3440 EUR |
0.3309 EUR |
| 2022-06-09 |
0.3500 EUR |
27,130.2458 KLAY |
0.3509 EUR |
0.3434 EUR |
0.3538 EUR |
0.3456 EUR |
| 2022-06-08 |
0.3638 EUR |
10,470.9956 KLAY |
0.3694 EUR |
0.3526 EUR |
0.3694 EUR |
0.3545 EUR |
| 2022-06-07 |
0.3630 EUR |
38,416.1263 KLAY |
0.3743 EUR |
0.3433 EUR |
0.3782 EUR |
0.3669 EUR |
| 2022-06-06 |
0.3783 EUR |
32,090.8973 KLAY |
0.3758 EUR |
0.3722 EUR |
0.3839 EUR |
0.3761 EUR |
| 2022-06-05 |
0.3752 EUR |
15,003.7658 KLAY |
0.3701 EUR |
0.3697 EUR |
0.3771 EUR |
0.3746 EUR |
| 2022-06-04 |
0.3746 EUR |
15,435.5587 KLAY |
0.3723 EUR |
0.3688 EUR |
0.3805 EUR |
0.3805 EUR |
| 2022-06-03 |
0.3722 EUR |
83,811.1197 KLAY |
0.3983 EUR |
0.3639 EUR |
0.3983 EUR |
0.3724 EUR |
| 2022-06-02 |
0.3905 EUR |
25,003.0460 KLAY |
0.3904 EUR |
0.3848 EUR |
0.3988 EUR |
0.3988 EUR |
| 2022-06-01 |
0.4026 EUR |
48,742.3330 KLAY |
0.4053 EUR |
0.3871 EUR |
0.4275 EUR |
0.3892 EUR |
| 2022-05-31 |
0.4118 EUR |
33,210.7167 KLAY |
0.4250 EUR |
0.4037 EUR |
0.4250 EUR |
0.4088 EUR |
| 2022-05-30 |
0.4093 EUR |
17,560.5584 KLAY |
0.3990 EUR |
0.3990 EUR |
0.4202 EUR |
0.4202 EUR |
| 2022-05-29 |
0.3902 EUR |
26,177.7856 KLAY |
0.3893 EUR |
0.3770 EUR |
0.3964 EUR |
0.3964 EUR |
| 2022-05-28 |
0.3919 EUR |
27,866.9125 KLAY |
0.3964 EUR |
0.3865 EUR |
0.3964 EUR |
0.3949 EUR |
| 2022-05-27 |
0.3929 EUR |
26,486.9754 KLAY |
0.3998 EUR |
0.3837 EUR |
0.4012 EUR |
0.3883 EUR |
| 2022-05-26 |
0.4147 EUR |
27,243.9338 KLAY |
0.4390 EUR |
0.3830 EUR |
0.4390 EUR |
0.4046 EUR |
| 2022-05-25 |
0.4307 EUR |
43,029.1775 KLAY |
0.4268 EUR |
0.4187 EUR |
0.4405 EUR |
0.4359 EUR |
| 2022-05-24 |
0.4225 EUR |
39,519.1840 KLAY |
0.4418 EUR |
0.3967 EUR |
0.4450 EUR |
0.4250 EUR |
| 2022-05-23 |
0.4684 EUR |
70,995.3045 KLAY |
0.4510 EUR |
0.4358 EUR |
0.4821 EUR |
0.4358 EUR |
| 2022-05-22 |
0.4396 EUR |
27,865.2843 KLAY |
0.4256 EUR |
0.4256 EUR |
0.4464 EUR |
0.4464 EUR |
| 2022-05-21 |
0.4086 EUR |
52,022.6580 KLAY |
0.3948 EUR |
0.3890 EUR |
0.4180 EUR |
0.4179 EUR |
| 2022-05-20 |
0.4123 EUR |
59,572.5879 KLAY |
0.4168 EUR |
0.3911 EUR |
0.4273 EUR |
0.3975 EUR |
| 2022-05-19 |
0.3930 EUR |
25,686.4696 KLAY |
0.3794 EUR |
0.3794 EUR |
0.4108 EUR |
0.4107 EUR |
| 2022-05-18 |
0.4058 EUR |
116,006.2128 KLAY |
0.4126 EUR |
0.3794 EUR |
0.4248 EUR |
0.3888 EUR |
| 2022-05-17 |
0.4007 EUR |
45,613.7558 KLAY |
0.3865 EUR |
0.3859 EUR |
0.4097 EUR |
0.4097 EUR |
| 2022-05-16 |
0.3767 EUR |
7,605.0247 KLAY |
0.3952 EUR |
0.3681 EUR |
0.3952 EUR |
0.3802 EUR |
| 2022-05-15 |
0.3868 EUR |
34,570.3066 KLAY |
0.3788 EUR |
0.3735 EUR |
0.3917 EUR |
0.3917 EUR |
| 2022-05-14 |
0.3645 EUR |
34,369.9382 KLAY |
0.3708 EUR |
0.3515 EUR |
0.3813 EUR |
0.3749 EUR |
| 2022-05-13 |
0.3820 EUR |
37,148.5177 KLAY |
0.3470 EUR |
0.3460 EUR |
0.4017 EUR |
0.3726 EUR |
| 2022-05-12 |
0.3196 EUR |
326,357.8804 KLAY |
0.3641 EUR |
0.2907 EUR |
0.3641 EUR |
0.3432 EUR |
| 2022-05-11 |
0.3410 EUR |
124,183.0660 KLAY |
0.4744 EUR |
0.2324 EUR |
0.4810 EUR |
0.3468 EUR |
| 2022-05-10 |
0.4689 EUR |
81,839.4835 KLAY |
0.4640 EUR |
0.4492 EUR |
0.5054 EUR |
0.4646 EUR |