Klaytn (KLAY) historical data and Live price

klaytn

Klaytn

KLAY
$ 0.142889 + 1.494 % 0.00000215 BTC
MARKET CAP
529.55 M
24H VOLUME
11.52 M
CIRC.SUPPLY
3.706 B
MAX SUPPLY
Rank120
1H -0.64 %
24H 1.49 %
7D -9.51 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/23/240.1430.1450.1390.14121,157,783.85522,956,020.43
7/22/240.1570.1580.1410.14324,929,634.01529,758,847.64
7/21/240.1580.1580.1520.15711,731,508.12582,425,973.89
7/20/240.1590.1610.1570.1588,315,999.05585,555,133.29
7/19/240.1540.160.1520.15912,944,070.87589,420,375.4
7/18/240.1570.1590.1530.15412,406,063.09572,131,295.95
7/17/240.1580.1630.1560.15713,463,041.29579,808,929.82
7/16/240.1580.160.1510.15813,782,441.38586,765,526.19
7/15/240.1490.1590.1490.15812,835,174.56585,806,924.79
7/14/240.1490.150.1470.1499,257,509.88553,580,049.05
7/13/240.1430.150.1430.14910,795,847.2550,112,694.3
7/12/240.1460.1470.140.14313,111,085.45528,884,922.16
7/11/240.1470.150.1460.14612,577,872.68541,932,836.46
7/10/240.1480.150.1450.14712,038,641.34542,604,005.96
7/9/240.1450.1490.1450.14812,019,228.25547,374,602.97
7/8/240.1390.1490.1350.14515,741,761.38538,219,811.55
7/7/240.1530.1530.1390.13910,748,056.04513,288,989.63
7/6/240.1420.1550.1410.15311,160,126.68567,730,119.52
7/5/240.1390.1430.1260.14222,718,546.67525,851,824.84
7/4/240.1520.1530.1390.13914,936,465.16515,835,439.77
7/3/240.1570.1570.1510.15210,212,373.2564,224,876.99
7/2/240.1580.1590.1550.1577,529,946.96579,099,209.56
7/1/240.160.1620.1580.1588,559,523.12585,495,365.24
6/30/240.1570.1610.1550.1617,308,261593,807,098.37
6/29/240.1590.1620.1570.1577,332,848.59580,583,481.62
6/28/240.1610.1640.1590.1599,479,103.29589,738,761.28
6/27/240.160.1630.1580.1619,674,919.39596,237,884.31
6/26/240.1640.1650.1590.1610,940,345.83592,288,756.03
6/25/240.1550.1640.1550.16411,933,506.92606,102,878.97
6/24/240.1560.1570.1490.15516,869,244.83573,221,403.41
6/23/240.160.1610.1560.1567,812,037.39577,611,870.86
6/22/240.1590.1610.1580.166,514,450.79590,477,728.3
6/21/240.1590.1610.1570.15910,690,548.44589,365,488.6
6/20/240.160.1670.1590.15911,884,300.61589,450,460.74
6/19/240.1630.1680.1590.1614,974,062.23592,510,377.04
6/18/240.1660.1660.1520.16324,605,168.9603,466,475.53
6/17/240.180.1810.1630.16617,063,923.66614,323,298.94
6/16/240.1810.1810.1790.187,091,450.56665,253,817.58
6/15/240.180.1820.1780.1817,779,364.27668,016,994.86
6/14/240.1820.1870.1760.1813,147,710.84663,928,570.9
6/13/240.1910.1920.1780.18214,525,414.38673,118,414.74
6/12/240.1850.1970.1820.19114,465,000.61706,356,310.13
6/11/240.1980.1980.1810.18518,789,651.03682,310,152.16
6/10/240.1980.2020.1920.19813,406,346.24730,931,165.45
6/9/240.1990.20.1960.19810,305,491.6732,775,108.09
6/8/240.2040.2090.1990.19916,230,131.34736,319,616.79
6/7/240.2110.2220.1890.20429,262,716.45752,302,811.38
6/6/240.2150.2150.2110.21111,413,927.03780,130,207.35
6/5/240.2180.2180.2130.21512,583,662.31792,262,673.86
6/4/240.2230.2230.210.21820,922,356.73805,425,796.71
6/3/240.230.260.2220.22360,743,289.64822,427,788.47
6/2/240.2140.2310.2130.2319,116,539.21850,522,382.89
6/1/240.2060.2190.2050.21419,297,182.21788,399,223.49
5/31/240.20.2110.1990.20615,976,255.78758,840,504.43
5/30/240.1950.2030.1940.215,795,075.7737,887,133.56
5/29/240.1920.20.1910.19517,335,953.78721,319,885.78
5/28/240.1920.1940.1870.19213,618,050.02708,873,804
5/27/240.1870.1940.1870.19210,134,274.91708,887,945.45
5/26/240.1880.1890.1850.1876,140,429.94690,169,335.13
5/25/240.1860.1890.1850.1886,044,812.57693,932,442.18
5/24/240.1840.1870.180.1869,605,925.34685,174,937.5
5/23/240.1890.1910.1770.18414,673,287.71679,705,433.62
5/22/240.1890.190.1850.18910,493,233.16698,154,977.31
5/21/240.1870.1910.1860.18912,237,119.82697,056,783.21
5/20/240.1750.1880.1740.18711,948,992.76680,689,004.55
5/19/240.1820.1830.1750.1757,725,818.07637,244,037.92
5/18/240.180.1830.1780.1827,831,615.26661,170,345.83
5/17/240.1720.180.1710.187,999,840.05653,561,218.36
5/16/240.1740.1750.1690.1729,096,765.43626,381,156.55
5/15/240.1620.1740.1610.17410,266,460.59630,692,426.15
5/14/240.1660.1670.1620.1629,397,392.91586,942,525.02
5/13/240.1650.1710.160.16611,538,508.15602,012,122.39
5/12/240.1660.1670.1640.1657,154,329.55599,005,309.36
5/11/240.1690.170.1650.1668,178,901.9601,222,353.65
5/10/240.1780.180.1670.16911,345,747.03613,188,197.81
5/5/240.1830.1870.1790.1848,810,311.53666,316,653.06
5/4/240.1850.1860.1830.1839,633,597.15663,549,215.43
5/3/240.1740.1870.1730.18511,934,586.63672,030,326.06
5/2/240.1750.1760.1690.17414,099,211.38632,887,626.32
5/1/240.1750.1750.1630.17519,954,641.15633,418,018.15
4/30/240.1890.1920.1710.17518,091,215.22634,182,127.97
4/29/240.1910.1910.1830.18914,883,896.77684,760,467.41
4/28/240.1920.1960.190.19110,302,114.84690,971,467.07
4/27/240.190.1940.1850.19211,808,497.29696,241,594.64
4/26/240.1960.1960.1890.1912,770,965.81688,602,446.74
4/25/240.1970.2010.1890.19616,915,019.5709,833,242.96
4/24/240.2110.2150.1950.19718,955,642.99713,687,196.52
4/23/240.2090.2140.2060.21116,379,723.25763,186,540.43
4/22/240.20.210.1990.20914,360,243.81759,402,673.86
4/21/240.20.2040.1970.211,878,301.61723,605,484.08