klay走势图加载中...
- klay币历史价格表
- klay币概况
时间 | 最高价($) | 最低价($) |
---|---|---|
2020-12-30 | 0.5099 | 0.4859 |
2020-12-29 | 0.5189 | 0.5041 |
2020-12-28 | 0.5195 | 0.4978 |
2020-12-27 | 0.5218 | 0.5068 |
2020-12-26 | 0.5312 | 0.4966 |
2020-12-25 | 0.5101 | 0.474 |
2020-12-24 | 0.5341 | 0.4856 |
2020-12-23 | 0.5546 | 0.5211 |
2020-12-22 | 0.5629 | 0.5223 |
2020-12-21 | 0.5669 | 0.5567 |
2020-12-20 | 0.5709 | 0.5517 |
2020-12-19 | 0.5701 | 0.5501 |
2020-12-18 | 0.5693 | 0.5484 |
2020-12-17 | 0.5748 | 0.5471 |
2020-12-16 | 0.5565 | 0.5435 |
2020-12-15 | 0.5669 | 0.5142 |
2020-12-14 | 0.5839 | 0.553 |
2020-12-13 | 0.592 | 0.4466 |
2020-12-12 | 0.46 | 0.4281 |
2020-12-11 | 0.4605 | 0.4177 |
2020-12-10 | 0.4617 | 0.4424 |
2020-12-09 | 0.462 | 0.4526 |
2020-12-08 | 0.4631 | 0.4538 |
2020-12-07 | 0.4647 | 0.4539 |
2020-12-06 | 0.4574 | 0.4362 |
2020-12-05 | 0.4634 | 0.4268 |
2020-12-04 | 0.4615 | 0.4231 |
2020-12-03 | 0.4541 | 0.4229 |
2020-12-02 | 0.4659 | 0.4377 |
2020-12-01 | 0.4588 | 0.4247 |
2020-11-30 | 0.4422 | 0.4248 |
2020-11-29 | 0.4366 | 0.4065 |
2020-11-28 | 0.4261 | 0.405 |
2020-11-27 | 0.4463 | 0.3925 |
2020-11-26 | 0.4597 | 0.4303 |
2020-11-25 | 0.4596 | 0.414 |
2020-11-24 | 0.4489 | 0.4199 |
2020-11-23 | 0.4599 | 0.4331 |
2020-11-22 | 0.4508 | 0.4332 |
2020-11-21 | 0.4605 | 0.4424 |
2020-11-20 | 0.4655 | 0.4431 |
2020-11-19 | 0.4561 | 0.4444 |
2020-11-18 | 0.4917 | 0.4486 |
2020-11-17 | 0.4583 | 0.4482 |
2020-11-16 | 0.4523 | 0.445 |
2020-11-15 | 0.4582 | 0.4424 |
2020-11-14 | 0.4717 | 0.4431 |
2020-11-13 | 0.482 | 0.4494 |
2020-11-12 | 0.46124635 | 0.42736858 |
2020-11-11 | 0.44913808 | 0.42694016 |
2020-11-10 | 0.44651663 | 0.43856364 |
2020-11-09 | 0.457419 | 0.43997527 |
2020-11-08 | 0.45327671 | 0.4468385 |
2020-11-07 | 0.45544084 | 0.4352533 |
2020-11-06 | 0.44706718 | 0.41693162 |
2020-11-05 | 0.42783232 | 0.40853954 |
2020-11-04 | 0.43304048 | 0.40516456 |
2020-11-03 | 0.44088412 | 0.42547154 |
2020-11-02 | 0.44671852 | 0.43712342 |
2020-11-01 | 0.45573255 | 0.44223027 |
2020-10-31 | 0.45649956 | 0.44592348 |
2020-10-30 | 0.45936768 | 0.44627524 |
2020-10-29 | 0.47262856 | 0.45067343 |
2020-10-28 | 0.46628881 | 0.45387301 |
2020-10-27 | 0.47713491 | 0.46261179 |
2020-10-26 | 0.4715098 | 0.44384833 |
2020-10-25 | 0.47156851 | 0.38546908 |
2020-10-24 | 0.49602971 | 0.42272749 |
2020-10-23 | 0.49152556 | 0.46769847 |
2020-10-22 | 0.48854711 | 0.46602737 |
2020-10-21 | 0.50158797 | 0.48024391 |
2020-10-20 | 0.49905869 | 0.45880031 |
2020-10-19 | 0.49583103 | 0.42979643 |
2020-10-18 | 0.44182993 | 0.43285978 |
2020-10-17 | 0.46093986 | 0.43285652 |
2020-10-16 | 0.45809267 | 0.43292064 |
2020-10-15 | 0.46212289 | 0.44065517 |
2020-10-14 | 0.47270032 | 0.45355294 |
2020-10-13 | 0.4926793 | 0.45828885 |
2020-10-12 | 0.5017781 | 0.47639613 |
2020-10-11 | 0.52342669 | 0.48204637 |
2020-10-10 | 0.51097367 | 0.42319787 |
2020-10-09 | 0.44147859 | 0.42335281 |
2020-10-08 | 0.46840306 | 0.42544634 |
2020-10-07 | 0.47831916 | 0.46607926 |
2020-10-06 | 0.48423067 | 0.46545392 |
2020-10-05 | 0.4835079 | 0.4670335 |
2020-10-04 | 0.48434726 | 0.45131467 |
2020-10-03 | 0.52610888 | 0.44994275 |
2020-10-02 | 0.49940034 | 0.41301401 |
2020-10-01 | 0.49381678 | 0.47723465 |
2020-09-30 | 0.508237 | 0.48208214 |
2020-09-29 | 0.51421488 | 0.50105303 |
2020-09-28 | 0.51978596 | 0.50214778 |
2020-09-27 | 0.52132343 | 0.50088471 |
2020-09-26 | 0.52334843 | 0.4926963 |
2020-09-25 | 0.54163808 | 0.46268901 |
2020-09-24 | 0.57360487 | 0.52996514 |
2020-09-23 | 0.57647772 | 0.52738038 |
2020-09-22 | 0.61200607 | 0.52689283 |
2020-09-21 | 0.61574679 | 0.60678517 |
2020-09-20 | 0.61579531 | 0.6090341 |
2020-09-19 | 0.61937266 | 0.60088681 |
2020-09-18 | 0.64173997 | 0.60528392 |
2020-09-17 | 0.63196605 | 0.58447971 |
2020-09-16 | 0.65507068 | 0.60945236 |
2020-09-15 | 0.66215044 | 0.63241969 |
2020-09-14 | 0.68464134 | 0.65535535 |
2020-09-13 | 0.70131104 | 0.66888198 |
2020-09-12 | 0.70001002 | 0.64461511 |
2020-09-11 | 0.75451002 | 0.66525477 |
2020-09-10 | 0.74106451 | 0.62810979 |
2020-09-09 | 0.67438318 | 0.62653235 |
2020-09-08 | 0.69022931 | 0.61304828 |
2020-09-07 | 0.69257743 | 0.5758828 |
2020-09-06 | 0.73674126 | 0.60725261 |
2020-09-05 | 0.79405464 | 0.67840729 |
2020-09-04 | 0.80879491 | 0.76250214 |
2020-09-03 | 0.81387551 | 0.76180409 |
2020-09-02 | 0.81708824 | 0.78707463 |
2020-09-01 | 0.82261179 | 0.80644878 |
2020-08-31 | 0.82475084 | 0.8017661 |
2020-08-30 | 0.82629661 | 0.74684208 |
2020-08-29 | 0.75975104 | 0.73306065 |
2020-08-28 | 0.76894817 | 0.73179783 |
2020-08-27 | 0.78222571 | 0.71886071 |
2020-08-26 | 0.81896777 | 0.7124502 |
2020-08-25 | 0.82592533 | 0.74458918 |
2020-08-24 | 0.78017472 | 0.68772473 |
2020-08-23 | 0.69992083 | 0.63241406 |
2020-08-22 | 0.65686333 | 0.59637094 |
2020-08-21 | 0.60392334 | 0.59057158 |
2020-08-20 | 0.62099076 | 0.59043082 |
2020-08-19 | 0.61879799 | 0.56762842 |
2020-08-18 | 0.63432516 | 0.58284932 |
2020-08-17 | 0.66782575 | 0.60289446 |
2020-08-16 | 0.62196491 | 0.52093552 |
2020-08-15 | 0.67406306 | 0.50499747 |
2020-08-14 | 0.79074559 | 0.5570514 |
2020-08-13 | 0.64683152 | 0.38420802 |
2020-08-12 | 0.41826391 | 0.33199923 |
2020-08-11 | 0.34640129 | 0.3112069 |
2020-08-10 | 0.36182915 | 0.26566001 |
2020-08-09 | 0.28004797 | 0.23165932 |
2020-08-08 | 0.24515228 | 0.23001913 |
2020-08-07 | 0.25000986 | 0.21275865 |
2020-08-06 | 0.23738433 | 0.17442716 |
2020-08-05 | 0.17498516 | 0.15685096 |
2020-08-04 | 0.15999299 | 0.15515014 |
2020-08-03 | 0.15711928 | 0.15310411 |
2020-08-02 | 0.16093904 | 0.15298055 |
2020-08-01 | 0.16575592 | 0.15293871 |
2020-07-31 | 0.15503687 | 0.15015208 |
2020-07-30 | 0.153624 | 0.14949659 |
2020-07-29 | 0.15443326 | 0.15006024 |
2020-07-28 | 0.15635612 | 0.15036942 |
2020-07-27 | 0.15574694 | 0.15328224 |
2020-07-26 | 0.15643749 | 0.15154064 |
2020-07-25 | 0.15551682 | 0.15132911 |
2020-07-24 | 0.15694994 | 0.15301923 |
2020-07-23 | 0.15636563 | 0.1527153 |
2020-07-22 | 0.15789928 | 0.15466744 |
2020-07-21 | 0.16295651 | 0.15614931 |
2020-07-20 | 0.17395133 | 0.15067982 |
2020-07-19 | 0.17997539 | 0.15229673 |
2020-07-18 | 0.15966516 | 0.15465761 |
2020-07-17 | 0.16205034 | 0.15671525 |
2020-07-16 | 0.16457033 | 0.15841828 |
2020-07-15 | 0.16557607 | 0.16045411 |
2020-07-14 | 0.16712612 | 0.15895306 |
2020-07-13 | 0.17337217 | 0.15969542 |
2020-07-12 | 0.16494962 | 0.15160381 |
2020-07-11 | 0.15384378 | 0.14097729 |
2020-07-10 | 0.14482324 | 0.14040686 |
2020-07-09 | 0.14844218 | 0.1404175 |
2020-07-08 | 0.15168994 | 0.14143244 |
2020-07-07 | 0.14746648 | 0.14316341 |
2020-07-06 | 0.14927559 | 0.14198027 |
2020-07-05 | 0.14437345 | 0.13905703 |
2020-07-04 | 0.14822139 | 0.13812537 |
2020-07-03 | 0.15851442 | 0.14695952 |
2020-07-02 | 0.15985592 | 0.15464019 |
2020-07-01 | 0.16371483 | 0.15408401 |
2020-06-30 | 0.16437988 | 0.16035124 |
2020-06-29 | 0.16406872 | 0.16130925 |
2020-06-28 | 0.16517962 | 0.16192683 |
2020-06-27 | 0.16641463 | 0.16164076 |
2020-06-26 | 0.17337798 | 0.16015346 |
2020-06-25 | 0.17624939 | 0.16848068 |
2020-06-24 | 0.18454519 | 0.16839589 |
2020-06-23 | 0.19192146 | 0.17538435 |
2020-06-22 | 0.18404524 | 0.16827588 |
2020-06-21 | 0.17488747 | 0.16517234 |
2020-06-20 | 0.16912295 | 0.16024686 |
2020-06-19 | 0.1763203 | 0.15904816 |
2020-06-18 | 0.19608374 | 0.15935543 |
2020-06-17 | 0.20821497 | 0.18993581 |
2020-06-16 | 0.21489497 | 0.19506293 |
2020-06-15 | 0.21982447 | 0.21021735 |
2020-06-14 | 0.22324859 | 0.20293186 |
2020-06-13 | 0.21195139 | 0.18891589 |
2020-06-12 | 0.2447821 | 0.20303083 |
2020-06-11 | 0.25865706 | 0.20505581 |
2020-06-10 | 0.30330316 | 0.23063744 |
2020-06-09 | 0.32165266 | 0.26295189 |
2020-06-08 | 0.28428632 | 0.24618442 |
2020-06-07 | 0.27557066 | 0.21250611 |
2020-06-06 | 0.37269389 | 0.19243792 |
2020-06-05 | 0.2772883 | 0.13993131 |
2020-06-04 | 0.15239442 | 0.12301489 |
2020-06-03 | 0.15842766 | 0.13392084 |
2020-06-02 | 0.14002123 | 0.11964316 |
2020-06-01 | 0.13299705 | 0.12213188 |
2020-05-31 | 0.12687428 | 0.12223268 |
2020-05-30 | 0.13111422 | 0.11690186 |
2020-05-29 | 0.1360666 | 0.1121082 |
2020-05-28 | 0.11578659 | 0.10802635 |
2020-05-27 | 0.11016818 | 0.0976413368 |
2020-05-26 | 0.102235344 | 0.0941659556 |
2020-05-25 | 0.10386045 | 0.09649064 |
2020-05-24 | 0.10876968 | 0.0966052002 |
2020-05-23 | 0.10829552 | 0.0889350547 |
2020-05-22 | 0.12225351 | 0.1021369314 |
2020-05-21 | 0.12188673 | 0.10698282 |
2020-05-20 | 0.11664939 | 0.0918096288 |
2020-05-19 | 0.0974133876 | 0.0891927423 |
2020-05-18 | 0.1030325225 | 0.0842316826 |
2020-05-17 | 0.1117986417 | 0.0809011665 |
2020-05-16 | 0.1136909041 | 0.0789397141 |
2020-05-15 | 0.111820194 | 0.0948958276 |
2020-05-14 | 0.13716871 | 0.0982705058 |
2020-05-13 | 0.15197759 | 0.0923711972 |
2020-05-12 | 0.0998427721 | 0.0749402502 |
2020-05-11 | 0.0811413925 | 0.0737422212 |
2020-05-10 | 0.0828583962 | 0.0764277142 |
2020-05-09 | 0.0801424138 | 0.0705823897 |
2020-05-08 | 0.0709448135 | 0.0676521083 |
2020-05-07 | 0.0716700047 | 0.0647153036 |
2020-05-06 | 0.0695840724 | 0.0676169529 |
2020-05-05 | 0.0724029722 | 0.0672798221 |
2020-05-04 | 0.0762113134 | 0.068301566 |
2020-05-03 | 0.0715898622 | 0.0645793559 |
2020-05-02 | 0.0704140651 | 0.0645251122 |
2020-05-01 | 0.0714641884 | 0.0638548876 |
2020-04-30 | 0.0700876878 | 0.0587349263 |
2020-04-29 | 0.0749526769 | 0.0657697286 |
2020-04-28 | 0.0841350222 | 0.0701463814 |
2020-04-27 | 0.0843053184 | 0.077852165 |
2020-04-26 | 0.0861970988 | 0.080224399 |
2020-04-25 | 0.0909339606 | 0.0850800454 |
2020-04-24 | 0.091205498 | 0.0846493378 |
2020-04-23 | 0.091973955 | 0.0797928258 |
2020-04-22 | 0.082459027 | 0.0758947973 |
2020-04-21 | 0.0904901092 | 0.0754891855 |
2020-04-20 | 0.0813060483 | 0.0756872911 |
2020-04-19 | 0.0826770763 | 0.0779594766 |
2020-04-18 | 0.082926275 | 0.0783226959 |
2020-04-17 | 0.0842677034 | 0.0758428408 |
2020-04-16 | 0.0864092664 | 0.0808584461 |
2020-04-15 | 0.0849698547 | 0.0799493814 |
2020-04-14 | 0.0954813864 | 0.0799716759 |
2020-04-13 | 0.101738902 | 0.087445492 |
2020-04-12 | 0.097927893 | 0.0904293789 |
2020-04-11 | 0.11968912 | 0.0955670929 |
2020-04-10 | 0.12199848 | 0.11570869 |
2020-04-09 | 0.12326272 | 0.12149142 |
2020-04-08 | 0.12435734 | 0.1221413823 |
2020-04-07 | 0.1289017383 | 0.118341509 |
2020-04-06 | 0.1224571116 | 0.1155309161 |
2020-04-05 | 0.115703869 | 0.1128897124 |
2020-04-04 | 0.116601788 | 0.1122204288 |
2020-04-03 | 0.1769416994 | 0.0955622536 |
2020-04-02 | 0.1172863852 | 0.1057631868 |
2020-04-01 | 0.119605248 | 0.1020750731 |
2020-03-31 | 0.1027712316 | 0.089221074 |
2020-03-30 | 0.0962096476 | 0.0850442076 |
2020-03-29 | 0.1001367152 | 0.0843040192 |
2020-03-28 | 0.103860968 | 0.0984204556 |
2020-03-27 | 0.1037148738 | 0.0979927904 |
2020-03-26 | 0.10545505 | 0.102304547 |
2020-03-25 | 0.10509078 | 0.10368631 |
2020-03-24 | 0.10380965 | 0.1024615614 |
2020-03-23 | 0.10919596 | 0.1028727584 |
2020-03-22 | 0.1073515 | 0.1009243745 |
2020-03-21 | 0.1180256 | 0.10590246 |
2020-03-20 | 0.1193595 | 0.1110161388 |
2020-03-19 | 0.11514192 | 0.099797181 |
2020-03-18 | 0.1047924 | 0.097424087 |
2020-03-17 | 0.11701788 | 0.096743677 |
2020-03-16 | 0.11571888 | 0.11384891 |
2020-03-15 | 0.11542656 | 0.098980953 |
2020-03-14 | 0.11197168 | 0.0810197949 |
2020-03-13 | 0.17192245 | 0.097008624 |
2020-03-12 | 0.17429729 | 0.1710516 |
2020-03-11 | 0.175928 | 0.17354512 |
2020-03-10 | 0.182728 | 0.1737052 |
2020-03-09 | 0.1859498 | 0.18213136 |
2020-03-08 | 0.18721164 | 0.17666575 |
2020-03-07 | 0.17813592 | 0.16221424 |
2020-03-06 | 0.17527264 | 0.162136 |
2020-03-05 | 0.17736815 | 0.17375688 |
2020-03-04 | 0.177 | 0.1701 |
2020-03-03 | 0.1865 | 0.1759 |
2020-03-02 | 0.1873 | 0.1852 |
2020-03-01 | 0.1897 | 0.1831 |
2020-02-29 | 0.185 | 0.1825 |
2020-02-28 | 0.1825 | 0.1764 |
2020-02-27 | 0.2016 | 0.1813 |
2020-02-26 | 0.2017 | 0.2015 |
2020-02-25 | 0.2019 | 0.2015 |
2020-02-24 | 0.2055 | 0.1989 |
2020-02-23 | 0.2127 | 0.2045 |
2020-02-22 | 0.235 | 0.212 |
2020-02-21 | 0.2508 | 0.214 |
2020-02-20 | 0.2155 | 0.1844 |
2020-02-19 | 0.187 | 0.1844 |
2020-02-18 | 0.1856 | 0.1647 |
2020-02-17 | 0.1674 | 0.1637 |
2020-02-16 | 0.1739 | 0.1671 |
2020-02-15 | 0.1728 | 0.1687 |
2020-02-14 | 0.1799 | 0.1688 |
2020-02-13 | 0.1804 | 0.17 |
2020-02-12 | 0.1706 | 0.1528 |
2020-02-11 | 0.1534 | 0.1401 |
2020-02-10 | 0.1422 | 0.1373 |
2020-02-09 | 0.1386 | 0.1322 |
2020-02-08 | 0.1598 | 0.1273 |
2020-02-07 | 0.165 | 0.1595 |
2020-02-06 | 0.165 | 0.1641 |
2020-02-05 | 0.165 | 0.1641 |
2020-02-04 | 0.165 | 0.1641 |
2020-02-03 | 0.165 | 0.1619 |
2020-02-02 | 0.1636 | 0.1618 |
2020-02-01 | 0.1629 | 0.1513 |
2020-01-31 | 0.1574 | 0.1513 |
2020-01-30 | 0.1579 | 0.1419 |
2020-01-29 | 0.143 | 0.1414 |
2020-01-28 | 0.1428 | 0.1414 |
2020-01-27 | 0.1427 | 0.1414 |
2020-01-26 | 0.1428 | 0.1414 |
2020-01-25 | 0.1426 | 0.1402 |
2020-01-24 | 0.1411 | 0.1401 |
2020-01-23 | 0.1406 | 0.1363 |
2020-01-22 | 0.1385 | 0.1363 |
2020-01-21 | 0.138 | 0.1273 |
2020-01-20 | 0.1288 | 0.1273 |
2020-01-19 | 0.1286 | 0.1273 |
2020-01-18 | 0.128 | 0.1269 |
2020-01-17 | 0.1275 | 0.1215 |
2020-01-16 | 0.1239 | 0.1214 |
2020-01-15 | 0.1245 | 0.1214 |
2020-01-14 | 0.1251 | 0.1215 |
2020-01-13 | 0.1228 | 0.1193 |
2020-01-12 | 0.1199 | 0.1188 |
2020-01-11 | 0.1199 | 0.1187 |
2020-01-10 | 0.1199 | 0.1187 |
2020-01-09 | 0.1199 | 0.1195 |
2020-01-08 | 0.1215 | 0.117 |
2020-01-07 | 0.1215 | 0.1214 |
2020-01-06 | 0.1215 | 0.12 |
2020-01-05 | 0.1213 | 0.1178 |
2020-01-04 | 0.1198 | 0.117 |
2020-01-03 | 0.1198 | 0.1176 |
2020-01-02 | 0.1195 | 0.117 |
2020-01-01 | 0.1198 | 0.1151 |