Klaytn (KLAY) historical data and Live price

klaytn

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
Rank59
1H 0.22 %
24H -2.07 %
7D -5.69 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/29/220.240.2420.2330.23446,467,606.91681,003,681.39
6/28/220.2440.2450.240.2431,791,597.07698,745,762.87
6/27/220.2470.2510.2430.24428,600,961.09709,911,343.29
6/26/220.2530.2560.2470.24727,691,140.9710,751,323.94
6/25/220.2540.2560.2480.25331,056,627.05728,075,421.38
6/24/220.2480.2560.2480.25438,705,741.08730,906,300.41
6/23/220.2450.2490.2430.24832,529,106.34713,542,209.9
6/22/220.2560.2560.2450.24532,942,426.43706,091,125.66
6/21/220.2460.2610.2450.25638,320,419.86736,828,616.33
6/20/220.2430.2480.2380.24631,849,122.53707,850,657.52
6/19/220.2330.2430.2280.24335,379,820.55700,004,834.04
6/18/220.2390.2420.2250.23440,175,776.71671,763,731.49
6/17/220.2350.2410.2350.23931,481,003.08688,499,560.15
6/16/220.250.2510.2350.23537,490,801.51676,226,090.01
6/15/220.2480.2530.230.2565,529,078.71715,934,637.81
6/14/220.2450.2480.230.24865,019,896.4709,396,650.94
6/13/220.2990.30.2430.24576,985,984.66700,115,520.23
6/12/220.3180.3190.2990.29948,986,705.98854,777,003.65
6/11/220.3490.3520.3170.31853,273,163.73908,961,211.95
6/10/220.3710.3710.3480.34949,599,628.2998,303,192.77
6/9/220.3840.3840.370.37157,173,280.61,059,643,032.27
6/8/220.3920.3940.3840.38437,732,937.431,098,133,219.55
6/7/220.4040.4040.3850.39245,506,187.111,114,350,013.81
6/6/220.4010.4090.4010.40435,557,831.241,149,931,381.18
6/5/220.4040.4040.3990.40126,301,364.131,139,316,408.7
6/4/220.4040.4050.3970.40438,588,740.091,148,690,472.15
6/3/220.4230.4250.4020.40442,243,486.111,148,361,495.93
6/2/220.4250.4250.4160.42342,425,968.691,202,839,587.56
6/1/220.4420.4520.4240.42557,648,347.041,208,133,464.81
5/31/220.4510.4520.440.44256,164,361.251,256,208,838.48
5/30/220.4230.4510.4210.45165,881,649.141,281,270,367.31
5/29/220.4210.4230.410.42360,095,759.711,201,094,522.76
5/28/220.4060.410.4030.40764,346,545.391,155,750,418.3
5/27/220.4360.4360.4040.40676,732,898.381,154,212,454.22
5/26/220.4620.4670.4250.436105,969,662.941,239,177,337.79
5/25/220.4580.4640.4510.46287,489,511.221,312,050,575.16
5/24/220.4790.4820.4460.45880,890,966.341,300,206,396.56
5/23/220.4720.5020.4710.478100,438,643.881,358,953,374.65
5/22/220.4330.4720.4330.47288,823,456.171,340,691,836.64
5/21/220.4220.4330.4150.43380,702,095.311,230,220,957.32
5/20/220.4250.4430.4220.42289,882,952.231,198,583,973.93
5/19/220.4080.4260.4030.42589,082,551.681,203,745,059.46
5/18/220.4280.440.4080.40880,900,890.681,154,558,173.77
5/17/220.3950.4280.3950.42868,191,638.511,210,262,447.14
5/16/220.4080.4080.3920.39561,440,594.921,112,904,587.61
5/15/220.3940.4080.3860.40870,659,850.951,149,231,714.89
5/14/220.3860.40.3780.39390,062,372.791,108,296,317.02
5/13/220.3520.40.350.38683,925,174.721,086,549,262.41
5/12/220.3860.3950.3480.352124,785,455.62991,155,321.17
5/11/220.5020.5070.3830.386152,683,276.031,081,009,746.81
5/10/220.5150.5260.4920.502113,559,363.171,404,560,668.22
5/9/220.610.6140.5160.516119,252,475.321,443,247,163.71
5/8/220.6490.6490.6090.6166,957,563.511,705,503,515
5/7/220.6710.6710.6480.64956,920,838.61,814,242,076.54
5/6/220.70.7010.6670.67190,313,056.151,877,226,918.5
5/5/220.7190.7390.6970.69995,632,533.891,955,798,735.12
5/4/220.6870.7190.6870.719115,090,378.212,010,998,441.08
5/3/220.7060.7080.6850.687105,037,936.31,921,312,098.95
5/2/220.7350.7380.6990.70686,834,184.261,974,121,601.05
5/1/220.7580.7610.7240.73590,348,750.112,047,208,054.64
4/30/220.8160.8190.7590.75989,698,347.662,113,999,424.66
4/29/220.8410.8440.8150.81676,822,428.612,274,223,920.01
4/28/220.8350.8480.8320.84278,588,242.722,344,811,999.58
4/27/220.8610.8630.8290.835105,960,533.612,326,013,273.11
4/26/220.8970.9040.8590.86188,248,500.542,397,984,397.46
4/25/220.9250.9260.8790.897106,534,622.892,498,041,000.73
4/24/220.9210.9320.9210.92562,972,6442,577,356,756.54
4/23/220.9390.940.9210.92155,223,934.412,565,915,105.07
4/22/220.950.9580.9360.93968,730,267.12,614,924,201.07
4/21/220.9591.0010.9480.95119,784,243.452,645,587,391.59
4/20/220.9740.9740.9550.95987,193,734.262,670,956,094.85
4/19/220.9680.9780.9570.97473,707,532.592,711,381,447.09
4/18/220.9870.9870.9470.96787,956,775.732,692,840,532.15
4/17/220.9980.9990.9840.98751,089,761.292,746,181,897.09
4/16/221.0031.0050.9890.99845,795,980.672,777,334,662.22
4/15/221.0041.010.9991.00370,426,189.732,792,358,822.31
4/14/221.0221.0280.9991.00479,342,362.12,793,837,311.82
4/13/221.0071.0230.9991.02383,808,878.982,845,177,517.58
4/12/220.9991.0130.9921.008108,313,209.762,803,227,102.43
4/11/221.0651.0650.9930.999113,531,142.162,777,905,569.93
4/10/221.081.081.0651.06663,690,120.342,964,548,518.28
4/9/221.0751.0821.0671.07975,877,879.963,002,424,779.19
4/8/221.1011.1091.0721.07592,101,194.172,989,297,249.44
4/7/221.081.1041.0791.101105,151,102.53,061,469,193.47
4/6/221.1281.1281.081.0897,337,789.53,003,892,197.57
4/5/221.1511.1631.1281.12883,267,308.63,137,022,604.26
4/4/221.171.1721.1341.151122,045,654.53,198,875,290.95
4/3/221.1481.1751.141.1781,185,900.723,253,764,838.24
4/2/221.1621.1971.1481.148107,535,753.473,191,327,161.54
4/1/221.1621.1881.1311.162142,869,693.133,229,083,590.24