We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
Rank 3003
klay-token
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 488772.73 | 0.00028953 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782190807 | USDT | $ 141.00 | SSG/USDT | /crypto/SOMESING-SSG | 1 | /crypto/SOMESING-SSG | 100 | 14 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.000325 | -7.5E-5 | -23.0769230769 | 0.000228 | 0.00041 | 3142470.99429 | CX |
| 4 | 0.000215 | 3.5E-5 | 16.2790697674 | 0.000101 | 0.003577 | 5698700.53714 | CX |
| 12 | 9.4E-5 | 0.000156 | 165.957446809 | 5.4E-5 | 0.003577 | 61775054.2487 | CX |
| 26 | 2.7E-5 | 0.000223 | 825.925925926 | 2.3E-5 | 0.003577 | 1002492031.71 | CX |
| 52 | 7.8E-5 | 0.000172 | 220.512820513 | 2.3E-5 | 0.003577 | 1114765221.68 | CX |
| 156 | 7.8E-5 | 0.000172 | 220.512820513 | 2.3E-5 | 0.003577 | 1114765221.68 | CX |
| 260 | 7.8E-5 | 0.000172 | 220.512820513 | 2.3E-5 | 0.003577 | 1114765221.68 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782172200 | 0.000276 | -9.5E-5 | -25.61 | 0.000371 | 0.000378 | 0.000228 | 6146563 |
| 1782085800 | 0.000371 | -3.6E-5 | -8.85 | 0.000407 | 0.000408 | 0.000362 | 1108292 |
| 1781999400 | 0.000407 | 2.5E-5 | 6.54 | 0.000382 | 0.00041 | 0.000374 | 2052475 |
| 1781913000 | 0.000382 | 8.0E-6 | 2.14 | 0.000374 | 0.000382 | 0.00029 | 2276278 |
| 1781826600 | 0.000374 | 7.0E-6 | 1.91 | 0.000367 | 0.000409 | 0.000362 | 2425916 |
| 1781740200 | 0.000367 | 4.9E-5 | 15.41 | 0.000318 | 0.000404 | 0.000286 | 3410978 |
| 1781653800 | 0.000318 | -7.0E-6 | -2.15 | 0.000325 | 0.00041 | 0.000284 | 4576791 |
| 1781567400 | 0.000325 | -2.9E-5 | -8.19 | 0.000389 | 0.000408 | 0.00029 | 2218857 |
| 1781481000 | 0.000354 | 4.2E-5 | 13.46 | 0.000284 | 0.00041 | 0.000284 | 3212793 |
| 1781394600 | 0.000312 | -9.4E-5 | -23.15 | 0.000406 | 0.000406 | 0.000254 | 3117737 |
| 1781308200 | 0.000406 | -0.000141 | -25.78 | 0.000547 | 0.000553 | 0.000276 | 4006141 |
| 1781221800 | 0.000547 | 2.5E-5 | 4.79 | 0.000522 | 0.00068 | 0.000489 | 2053264 |
| 1781135400 | 0.000522 | -5.4E-5 | -9.38 | 0.000575 | 0.000657 | 0.000478 | 3103140 |
| 1781049000 | 0.000576 | -4.0E-6 | -0.69 | 0.00058 | 0.000714 | 0.000416 | 4357729 |
| 1780962600 | 0.00058 | -0.001596 | -73.35 | 0.002381 | 0.002928 | 0.000333 | 31974165 |
| 1780876200 | 0.002176 | 0.001939 | 818.14 | 0.000237 | 0.003577 | 0.000226 | 36529288 |
| 1780789800 | 0.000237 | 4.0E-5 | 20.30 | 0.000197 | 0.00025 | 0.000197 | 6142638 |
| 1780703400 | 0.000197 | -5.2E-5 | -20.88 | 0.000249 | 0.00025 | 0.000101 | 6506115 |
| 1780617000 | 0.000249 | 5.0E-6 | 2.05 | 0.000244 | 0.000249 | 0.000205 | 3493893 |
| 1780530600 | 0.000244 | -5.0E-6 | -2.01 | 0.000249 | 0.00025 | 0.00024 | 1593383 |
| 1780444200 | 0.000249 | 1.7E-5 | 7.33 | 0.000232 | 0.00025 | 0.000218 | 3907040 |
| 1780357800 | 0.000232 | 0 | 0.00 | 0.000232 | 0.000232 | 0.0002 | 3532795 |
| 1780271400 | 0.000232 | 2.7E-5 | 13.17 | 0.000205 | 0.000232 | 0.000198 | 3789801 |
| 1780185000 | 0.000205 | 7.0E-6 | 3.54 | 0.000198 | 0.000213 | 0.000197 | 3998876 |
| 1780098600 | 0.000198 | -2.0E-6 | -1.00 | 0.0002 | 0.000215 | 0.000197 | 3432185 |
| 1780012200 | 0.0002 | 1.0E-6 | 0.50 | 0.000199 | 0.000213 | 0.000197 | 3676602 |
| 1779925800 | 0.000199 | -1.6E-5 | -7.44 | 0.000215 | 0.000216 | 0.000191 | 2545087 |
| 1779839400 | 0.000215 | 0 | 0.00 | 0.000215 | 0.000216 | 0.000197 | 4374779 |
| 1779753000 | 0.000215 | 2.4E-5 | 12.57 | 0.000198 | 0.000216 | 0.000191 | 4208679 |
| 1779666600 | 0.000191 | -8.0E-6 | -4.02 | 0.000199 | 0.000199 | 0.000179 | 2697524 |
| 1779580200 | 0.000199 | 2.1E-5 | 11.80 | 0.000178 | 0.000199 | 0.000178 | 4325236 |
| 1779493800 | 0.000178 | -1.6E-5 | -8.25 | 0.000194 | 0.000195 | 0.000178 | 1146514 |
| 1779407400 | 0.000194 | 1.0E-6 | 0.52 | 0.000193 | 0.000198 | 0.000177 | 5494766 |
| 1779321000 | 0.000193 | 2.8E-5 | 16.97 | 0.000178 | 0.0002 | 0.000178 | 3041828 |
| 1779234600 | 0.000165 | 3.0E-6 | 1.85 | 0.000155 | 0.000174 | 0.000155 | 2471178 |
| 1779148200 | 0.000162 | 2.0E-6 | 1.25 | 0.000154 | 0.000179 | 0.000121 | 5149077 |
| 1779061800 | 0.00016 | 0 | 0.00 | 0.00016 | 0.00016 | 0.000154 | 4571485 |
| 1778975400 | 0.00016 | 1.0E-5 | 6.67 | 0.00015 | 0.00016 | 0.0001 | 7281515 |
| 1778889000 | 0.00015 | -2.8E-5 | -15.73 | 0.000141 | 0.00016 | 0.000141 | 3152934 |
| 1778802600 | 0.000178 | 0 | 0.00 | 0.000178 | 0.000178 | 0.000128 | 3057212 |
| 1778716200 | 0.000178 | 3.1E-5 | 21.09 | 0.000147 | 0.000178 | 0.000105 | 9535962 |
| 1778629800 | 0.000147 | 4.8E-5 | 48.48 | 9.9E-5 | 0.00018 | 9.6E-5 | 7435867 |
| 1778543400 | 9.9E-5 | 2.0E-6 | 2.06 | 9.7E-5 | 0.0001 | 9.3E-5 | 4288046 |
| 1778457000 | 9.7E-5 | 3.0E-6 | 3.19 | 9.4E-5 | 0.0001 | 9.2E-5 | 11137185 |
| 1778370600 | 9.4E-5 | 0 | 0.00 | 9.4E-5 | 9.6E-5 | 9.3E-5 | 4784067 |
| 1778284200 | 9.4E-5 | 0 | 0.00 | 9.5E-5 | 9.6E-5 | 9.2E-5 | 69202388 |
| 1778197800 | 9.4E-5 | 0 | 0.00 | 9.4E-5 | 9.6E-5 | 9.4E-5 | 540736 |
| 1778111400 | 9.4E-5 | 0 | 0.00 | 9.6E-5 | 9.7E-5 | 9.2E-5 | 3948219 |
| 1778025000 | 9.4E-5 | 5.0E-6 | 5.62 | 8.9E-5 | 9.6E-5 | 8.6E-5 | 6618909 |
| 1777938600 | 8.9E-5 | -8.0E-6 | -8.25 | 9.7E-5 | 9.7E-5 | 8.6E-5 | 13341606 |
| 1777852200 | 9.7E-5 | 3.0E-6 | 3.19 | 9.4E-5 | 9.7E-5 | 8.6E-5 | 7622221 |
| 1777765800 | 9.4E-5 | -1.0E-6 | -1.05 | 9.3E-5 | 9.6E-5 | 8.7E-5 | 6648633 |
| 1777679400 | 9.5E-5 | 3.0E-6 | 3.26 | 9.2E-5 | 9.6E-5 | 8.7E-5 | 10523667 |
| 1777593000 | 9.2E-5 | -2.0E-6 | -2.13 | 9.4E-5 | 9.7E-5 | 8.6E-5 | 10281187 |
| 1777506600 | 9.4E-5 | 0 | 0.00 | 9.3E-5 | 9.7E-5 | 9.1E-5 | 8505804 |
| 1777420200 | 9.4E-5 | 6.0E-6 | 6.82 | 8.8E-5 | 9.6E-5 | 8.7E-5 | 9192953 |
| 1777333800 | 8.8E-5 | -6.0E-6 | -6.38 | 9.4E-5 | 9.6E-5 | 8.7E-5 | 11230334 |
| 1777247400 | 9.4E-5 | -2.0E-6 | -2.08 | 9.6E-5 | 9.6E-5 | 8.6E-5 | 10165172 |
| 1777161000 | 9.6E-5 | 1.0E-6 | 1.05 | 8.8E-5 | 9.7E-5 | 8.6E-5 | 13627733 |
| 1777074600 | 9.5E-5 | -1.0E-6 | -1.04 | 8.7E-5 | 9.7E-5 | 8.6E-5 | 10528440 |
| 1776988200 | 9.6E-5 | 8.0E-6 | 9.09 | 8.8E-5 | 9.7E-5 | 8.6E-5 | 12573786 |
| 1776901800 | 8.8E-5 | -7.0E-6 | -7.37 | 9.5E-5 | 9.7E-5 | 8.6E-5 | 7496985 |
| 1776815400 | 9.5E-5 | -2.0E-6 | -2.06 | 9.7E-5 | 9.7E-5 | 9.1E-5 | 6922054 |
| 1776729000 | 9.7E-5 | 1.0E-6 | 1.04 | 9.6E-5 | 9.7E-5 | 8.9E-5 | 8809639 |
| 1776642600 | 9.6E-5 | -1.0E-6 | -1.03 | 9.7E-5 | 9.7E-5 | 8.7E-5 | 9242948 |
| 1776556200 | 9.7E-5 | 4.0E-6 | 4.30 | 9.3E-5 | 9.7E-5 | 9.0E-5 | 7354225 |
| 1776469800 | 9.3E-5 | 4.0E-6 | 4.49 | 8.9E-5 | 9.7E-5 | 8.8E-5 | 40399082 |
| 1776383400 | 8.9E-5 | -5.0E-6 | -5.32 | 9.4E-5 | 9.7E-5 | 8.7E-5 | 104596483 |
| 1776297000 | 9.4E-5 | 1.7E-5 | 22.08 | 7.7E-5 | 9.7E-5 | 7.7E-5 | 108445522 |
| 1776210600 | 7.7E-5 | -1.9E-5 | -19.79 | 9.6E-5 | 9.7E-5 | 7.6E-5 | 108482010 |
| 1776124200 | 9.6E-5 | 1.2E-5 | 14.29 | 8.4E-5 | 9.7E-5 | 7.8E-5 | 116506907 |
| 1776037800 | 8.4E-5 | 0 | 0.00 | 9.0E-5 | 9.6E-5 | 7.0E-5 | 124263752 |
| 1775951400 | 8.4E-5 | 7.0E-6 | 9.09 | 7.6E-5 | 9.6E-5 | 6.9E-5 | 116835510 |
| 1775865000 | 7.7E-5 | 2.1E-5 | 37.50 | 5.6E-5 | 7.8E-5 | 5.4E-5 | 165765925 |
| 1775778600 | 5.6E-5 | -1.3E-5 | -18.84 | 6.9E-5 | 7.0E-5 | 5.4E-5 | 140775018 |
| 1775692200 | 6.9E-5 | -8.0E-6 | -10.39 | 7.7E-5 | 7.7E-5 | 6.7E-5 | 131745385 |
| 1775605800 | 7.7E-5 | -1.1E-5 | -12.50 | 8.8E-5 | 8.8E-5 | 6.4E-5 | 117490933 |
| 1775519400 | 8.8E-5 | 0 | 0.00 | 8.7E-5 | 8.9E-5 | 8.5E-5 | 596389874 |
| 1775433000 | 8.8E-5 | 3.0E-6 | 3.53 | 8.5E-5 | 8.9E-5 | 8.5E-5 | 740829945 |
| 1775346600 | 8.5E-5 | -1.0E-6 | -1.16 | 8.6E-5 | 8.9E-5 | 8.5E-5 | 745490336 |
| 1775260200 | 8.6E-5 | 0 | 0.00 | 8.6E-5 | 8.7E-5 | 8.6E-5 | 655636634 |
| 1775173800 | 8.6E-5 | -1.0E-6 | -1.15 | 8.7E-5 | 8.7E-5 | 8.6E-5 | 299430729 |
| 1775087400 | 8.7E-5 | -3.0E-6 | -3.33 | 9.0E-5 | 9.0E-5 | 7.3E-5 | 238854942 |
| 1775001000 | 9.0E-5 | -4.0E-6 | -4.26 | 9.4E-5 | 9.4E-5 | 7.6E-5 | 149445211 |
| 1774914600 | 9.4E-5 | 0 | 0.00 | 9.4E-5 | 9.4E-5 | 9.4E-5 | 245530805 |
| 1774828200 | 9.4E-5 | -1.0E-6 | -1.05 | 9.5E-5 | 9.5E-5 | 9.4E-5 | 241555287 |
| 1774741800 | 9.5E-5 | 0 | 0.00 | 9.5E-5 | 9.5E-5 | 9.5E-5 | 85626273 |
| 1774655400 | 9.5E-5 | -3.0E-6 | -3.06 | 9.8E-5 | 9.8E-5 | 9.5E-5 | 94652596 |
| 1774569000 | 9.8E-5 | 5.0E-6 | 5.38 | 9.3E-5 | 0.0001 | 8.7E-5 | 125265897 |
| 1774482600 | 9.3E-5 | 5.0E-6 | 5.68 | 8.8E-5 | 9.8E-5 | 8.0E-5 | 116579524 |
| 1774396200 | 8.8E-5 | 1.8E-5 | 25.71 | 7.0E-5 | 9.0E-5 | 6.5E-5 | 132121203 |
| 1774309800 | 7.0E-5 | -4.0E-6 | -5.41 | 7.3E-5 | 7.8E-5 | 6.9E-5 | 133449280 |
| 1774223400 | 7.4E-5 | -1.0E-6 | -1.33 | 7.5E-5 | 7.8E-5 | 7.1E-5 | 135627812 |
| 1774137000 | 7.5E-5 | 6.0E-6 | 8.70 | 6.9E-5 | 8.0E-5 | 6.8E-5 | 130364249 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Platforms
