Klaytn (KLAY) historical data and Live price

klaytn

Klaytn

KLAY
$ 0.293533 + 15.36 % 0.00000474 BTC
MARKET CAP
1.026 B
24H VOLUME
52.99 M
CIRC.SUPPLY
3.495 B
MAX SUPPLY
Rank95
1H -0.49 %
24H 15.36 %
7D 30.44 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/1/240.2460.2770.2460.27730,843,600.01968,218,455.53
2/29/240.240.260.2370.24650,005,389.24860,879,102.34
2/28/240.2320.2540.2280.2453,407,151.39840,111,735.24
2/27/240.2320.2370.2270.23236,784,481.05810,023,699.95
2/26/240.2280.2340.2210.23220,499,843.97811,130,583.71
2/25/240.2330.2350.2260.22815,184,469.43796,208,177.88
2/24/240.220.2350.220.23322,221,735.57814,519,280.88
2/23/240.2190.2220.2150.2220,261,757.64769,670,625.41
2/22/240.2230.2260.2190.21916,342,952.84765,818,023.01
2/21/240.2320.2320.2150.22319,048,042.25780,351,884.57
2/20/240.2370.2420.2240.23228,298,651.21810,555,186.63
2/19/240.2250.2370.2250.23723,450,583.37828,773,734.85
2/18/240.2250.2290.2220.22514,726,604.43786,989,979.32
2/17/240.2270.2270.2170.22515,577,552.83784,985,036.29
2/16/240.2290.2330.220.22725,750,593.98791,758,256.91
2/15/240.2420.2450.2250.22938,664,948.12799,405,606.84
2/14/240.2280.250.2260.24246,680,458.66843,370,878.05
2/13/240.230.2340.2240.22824,731,633.41795,716,350.88
2/12/240.2210.2330.2180.2323,044,186.02803,655,505.07
2/11/240.2160.2250.2160.22115,380,886.98772,137,045.07
2/10/240.2130.2190.2110.21615,347,752.66754,896,456.31
2/9/240.2040.2140.2040.21313,127,402.22741,589,652.18
2/8/240.2030.2070.2010.20412,372,821.75711,835,467.39
2/7/240.1950.2040.1940.20311,061,169.45708,669,611.5
2/6/240.1930.1960.1920.19511,274,894.48679,472,832.91
2/5/240.1910.1960.1890.1939,658,950.88674,367,030.79
2/4/240.1950.1950.1910.1918,649,027.75666,858,098.07
2/3/240.1980.1990.1940.1959,868,100.47679,204,943.98
2/2/240.1950.1980.1930.19812,100,811.21688,883,590.44
2/1/240.1930.1950.1890.19513,322,388.9678,694,844.54
1/31/240.2020.2030.1910.19318,793,146.17673,083,858.04
1/30/240.2080.2090.2020.20216,090,444.56704,942,172.95
1/29/240.2010.2090.20.20813,736,068.96724,675,470.97
1/28/240.2090.210.1990.20113,433,972.45700,476,277.74
1/27/240.2030.2110.20.20919,122,991.24726,787,342.15
1/26/240.1930.2080.1920.20329,578,207.34707,858,252.42
1/25/240.1930.2010.1890.19323,643,214.34674,280,634.77
1/24/240.190.1940.1860.19316,262,048.66673,307,977.42
1/23/240.1980.2020.1790.1933,905,724.38663,427,606.66
1/22/240.2010.2060.1920.19833,325,868.95690,183,276.44
1/21/240.20.2070.1980.20118,594,002.55698,546,747.37
1/20/240.2030.2170.1970.227,192,330.97696,691,245.99
1/19/240.2090.2120.1930.20332,006,763.01706,177,095.97
1/18/240.2230.2250.2040.20935,205,195.49728,655,523.94
1/17/240.2260.2360.2190.22352,198,484.93777,574,980.99
1/16/240.1930.2590.1920.226185,245,303.11787,652,317.61
1/15/240.1860.1940.1860.19312,544,708.19673,571,829.6
1/14/240.1930.1950.1860.18611,216,696.07648,600,861.4
1/13/240.1870.1970.1820.19314,876,944.15670,984,234.47
1/12/240.2020.2040.1810.18721,628,931.34651,458,687.55
1/11/240.1970.2070.1930.20227,933,221.02702,786,189.22
1/10/240.1780.2040.1750.19724,448,764.98685,256,379.39
1/9/240.2430.2770.1710.17823,373,847.13620,715,531.62
1/8/240.2290.2470.2240.24328,002,063.3844,900,252.45
1/7/240.2360.2460.1770.22923,776,554.76796,264,766.87
1/6/240.2410.250.2330.23515,628,407.46819,431,254.86
1/5/240.2520.2530.1960.24115,169,387.66839,487,463.44
1/4/240.2640.2650.240.25116,197,186.94871,723,672.87
1/3/240.2710.2810.2530.26435,153,723.78918,554,648.58
1/2/240.2590.2930.2580.27124,820,377.41942,832,378
1/1/240.2430.3010.2430.25955,270,509.45900,631,028.99
12/31/230.2340.2430.2270.24324,077,719.85843,538,793.56
12/30/230.2350.2360.2310.23511,692,356.9816,136,679.97
12/29/230.2390.2410.2320.23521,066,957.47816,247,035.08
12/28/230.2490.2540.2360.23926,824,622.36784,630,048.19
12/27/230.2390.2490.2320.24921,840,412.63816,432,679.08
12/26/230.2440.2540.2310.23932,266,230.6784,358,296.85
12/25/230.2390.2440.2370.24416,717,465.1798,638,975.86
12/24/230.2430.2470.2380.23917,668,580.98783,430,331.27
12/23/230.2450.2460.2370.24312,667,368.96795,623,734.71
12/22/230.2470.2490.2390.24518,535,491.95803,536,113.42
12/21/230.2360.2470.2340.24718,223,630.69808,416,541.99
12/20/230.2330.2410.2330.23617,674,157.7773,463,007.86
12/19/230.2420.2450.2320.23317,875,114.17764,887,135.85
12/18/230.2480.2490.2260.24230,563,823.87792,070,068.04
12/17/230.2550.2560.2470.24821,989,135.03812,305,142.13
12/16/230.2380.2680.2360.25643,667,286.98837,578,045.54
12/15/230.2550.2550.2380.23825,147,678.78779,979,889.63
12/14/230.2570.2590.2490.25526,437,596.43834,361,906.05
12/13/230.2530.2570.2410.25732,808,383.58843,376,121.6
12/12/230.2460.2550.2440.25341,855,538.77830,256,163.32
12/11/230.2520.2530.2310.24652,473,180.63805,649,586.57
12/10/230.2440.2530.2440.25225,985,973.01826,029,469.4
12/9/230.2560.2670.2440.24539,537,720.55801,030,184.15
12/8/230.2260.2560.2250.25649,811,413.72837,205,951.59
12/7/230.2140.2260.2140.22633,481,339.16740,514,803.21
12/6/230.2090.2180.2080.21430,561,814.47700,823,015.2
12/5/230.2050.2090.2010.20925,931,612.48685,426,942.92
12/4/230.1970.2070.1970.20530,267,615.01670,781,536.8
12/3/230.1940.20.1930.19819,272,981.85647,355,816.51