Klaytn (KLAY) historical data and Live price

Klaytn

KLAY

$ 0.229831 -2.073 %

0.0000121 BTC

MARKET CAP
669.452 M

24H VOLUME
51.724 M

CIRC.SUPPLY
2.913 B

MAX SUPPLY

KLAY

USD

Rank59

1H 0.22 %

24H -2.07 %

7D -5.69 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/29/22	0.24	0.242	0.233	0.234	46,467,606.91	681,003,681.39
6/28/22	0.244	0.245	0.24	0.24	31,791,597.07	698,745,762.87
6/27/22	0.247	0.251	0.243	0.244	28,600,961.09	709,911,343.29
6/26/22	0.253	0.256	0.247	0.247	27,691,140.9	710,751,323.94
6/25/22	0.254	0.256	0.248	0.253	31,056,627.05	728,075,421.38
6/24/22	0.248	0.256	0.248	0.254	38,705,741.08	730,906,300.41
6/23/22	0.245	0.249	0.243	0.248	32,529,106.34	713,542,209.9
6/22/22	0.256	0.256	0.245	0.245	32,942,426.43	706,091,125.66
6/21/22	0.246	0.261	0.245	0.256	38,320,419.86	736,828,616.33
6/20/22	0.243	0.248	0.238	0.246	31,849,122.53	707,850,657.52
6/19/22	0.233	0.243	0.228	0.243	35,379,820.55	700,004,834.04
6/18/22	0.239	0.242	0.225	0.234	40,175,776.71	671,763,731.49
6/17/22	0.235	0.241	0.235	0.239	31,481,003.08	688,499,560.15
6/16/22	0.25	0.251	0.235	0.235	37,490,801.51	676,226,090.01
6/15/22	0.248	0.253	0.23	0.25	65,529,078.71	715,934,637.81
6/14/22	0.245	0.248	0.23	0.248	65,019,896.4	709,396,650.94
6/13/22	0.299	0.3	0.243	0.245	76,985,984.66	700,115,520.23
6/12/22	0.318	0.319	0.299	0.299	48,986,705.98	854,777,003.65
6/11/22	0.349	0.352	0.317	0.318	53,273,163.73	908,961,211.95
6/10/22	0.371	0.371	0.348	0.349	49,599,628.2	998,303,192.77
6/9/22	0.384	0.384	0.37	0.371	57,173,280.6	1,059,643,032.27
6/8/22	0.392	0.394	0.384	0.384	37,732,937.43	1,098,133,219.55
6/7/22	0.404	0.404	0.385	0.392	45,506,187.11	1,114,350,013.81
6/6/22	0.401	0.409	0.401	0.404	35,557,831.24	1,149,931,381.18
6/5/22	0.404	0.404	0.399	0.401	26,301,364.13	1,139,316,408.7
6/4/22	0.404	0.405	0.397	0.404	38,588,740.09	1,148,690,472.15
6/3/22	0.423	0.425	0.402	0.404	42,243,486.11	1,148,361,495.93
6/2/22	0.425	0.425	0.416	0.423	42,425,968.69	1,202,839,587.56
6/1/22	0.442	0.452	0.424	0.425	57,648,347.04	1,208,133,464.81
5/31/22	0.451	0.452	0.44	0.442	56,164,361.25	1,256,208,838.48
5/30/22	0.423	0.451	0.421	0.451	65,881,649.14	1,281,270,367.31
5/29/22	0.421	0.423	0.41	0.423	60,095,759.71	1,201,094,522.76
5/28/22	0.406	0.41	0.403	0.407	64,346,545.39	1,155,750,418.3
5/27/22	0.436	0.436	0.404	0.406	76,732,898.38	1,154,212,454.22
5/26/22	0.462	0.467	0.425	0.436	105,969,662.94	1,239,177,337.79
5/25/22	0.458	0.464	0.451	0.462	87,489,511.22	1,312,050,575.16
5/24/22	0.479	0.482	0.446	0.458	80,890,966.34	1,300,206,396.56
5/23/22	0.472	0.502	0.471	0.478	100,438,643.88	1,358,953,374.65
5/22/22	0.433	0.472	0.433	0.472	88,823,456.17	1,340,691,836.64
5/21/22	0.422	0.433	0.415	0.433	80,702,095.31	1,230,220,957.32
5/20/22	0.425	0.443	0.422	0.422	89,882,952.23	1,198,583,973.93
5/19/22	0.408	0.426	0.403	0.425	89,082,551.68	1,203,745,059.46
5/18/22	0.428	0.44	0.408	0.408	80,900,890.68	1,154,558,173.77
5/17/22	0.395	0.428	0.395	0.428	68,191,638.51	1,210,262,447.14
5/16/22	0.408	0.408	0.392	0.395	61,440,594.92	1,112,904,587.61
5/15/22	0.394	0.408	0.386	0.408	70,659,850.95	1,149,231,714.89
5/14/22	0.386	0.4	0.378	0.393	90,062,372.79	1,108,296,317.02
5/13/22	0.352	0.4	0.35	0.386	83,925,174.72	1,086,549,262.41
5/12/22	0.386	0.395	0.348	0.352	124,785,455.62	991,155,321.17
5/11/22	0.502	0.507	0.383	0.386	152,683,276.03	1,081,009,746.81
5/10/22	0.515	0.526	0.492	0.502	113,559,363.17	1,404,560,668.22
5/9/22	0.61	0.614	0.516	0.516	119,252,475.32	1,443,247,163.71
5/8/22	0.649	0.649	0.609	0.61	66,957,563.51	1,705,503,515
5/7/22	0.671	0.671	0.648	0.649	56,920,838.6	1,814,242,076.54
5/6/22	0.7	0.701	0.667	0.671	90,313,056.15	1,877,226,918.5
5/5/22	0.719	0.739	0.697	0.699	95,632,533.89	1,955,798,735.12
5/4/22	0.687	0.719	0.687	0.719	115,090,378.21	2,010,998,441.08
5/3/22	0.706	0.708	0.685	0.687	105,037,936.3	1,921,312,098.95
5/2/22	0.735	0.738	0.699	0.706	86,834,184.26	1,974,121,601.05
5/1/22	0.758	0.761	0.724	0.735	90,348,750.11	2,047,208,054.64
4/30/22	0.816	0.819	0.759	0.759	89,698,347.66	2,113,999,424.66
4/29/22	0.841	0.844	0.815	0.816	76,822,428.61	2,274,223,920.01
4/28/22	0.835	0.848	0.832	0.842	78,588,242.72	2,344,811,999.58
4/27/22	0.861	0.863	0.829	0.835	105,960,533.61	2,326,013,273.11
4/26/22	0.897	0.904	0.859	0.861	88,248,500.54	2,397,984,397.46
4/25/22	0.925	0.926	0.879	0.897	106,534,622.89	2,498,041,000.73
4/24/22	0.921	0.932	0.921	0.925	62,972,644	2,577,356,756.54
4/23/22	0.939	0.94	0.921	0.921	55,223,934.41	2,565,915,105.07
4/22/22	0.95	0.958	0.936	0.939	68,730,267.1	2,614,924,201.07
4/21/22	0.959	1.001	0.948	0.95	119,784,243.45	2,645,587,391.59
4/20/22	0.974	0.974	0.955	0.959	87,193,734.26	2,670,956,094.85
4/19/22	0.968	0.978	0.957	0.974	73,707,532.59	2,711,381,447.09
4/18/22	0.987	0.987	0.947	0.967	87,956,775.73	2,692,840,532.15
4/17/22	0.998	0.999	0.984	0.987	51,089,761.29	2,746,181,897.09
4/16/22	1.003	1.005	0.989	0.998	45,795,980.67	2,777,334,662.22
4/15/22	1.004	1.01	0.999	1.003	70,426,189.73	2,792,358,822.31
4/14/22	1.022	1.028	0.999	1.004	79,342,362.1	2,793,837,311.82
4/13/22	1.007	1.023	0.999	1.023	83,808,878.98	2,845,177,517.58
4/12/22	0.999	1.013	0.992	1.008	108,313,209.76	2,803,227,102.43
4/11/22	1.065	1.065	0.993	0.999	113,531,142.16	2,777,905,569.93
4/10/22	1.08	1.08	1.065	1.066	63,690,120.34	2,964,548,518.28
4/9/22	1.075	1.082	1.067	1.079	75,877,879.96	3,002,424,779.19
4/8/22	1.101	1.109	1.072	1.075	92,101,194.17	2,989,297,249.44
4/7/22	1.08	1.104	1.079	1.101	105,151,102.5	3,061,469,193.47
4/6/22	1.128	1.128	1.08	1.08	97,337,789.5	3,003,892,197.57
4/5/22	1.151	1.163	1.128	1.128	83,267,308.6	3,137,022,604.26
4/4/22	1.17	1.172	1.134	1.151	122,045,654.5	3,198,875,290.95
4/3/22	1.148	1.175	1.14	1.17	81,185,900.72	3,253,764,838.24
4/2/22	1.162	1.197	1.148	1.148	107,535,753.47	3,191,327,161.54
4/1/22	1.162	1.188	1.131	1.162	142,869,693.13	3,229,083,590.24

Similar Coins