Klaytn (KLAY) historical data and Live price

klaytn

Klaytn

KLAY
$ 0.200349 + 0.014 % 0.00000875 BTC
MARKET CAP
619.68 M
24H VOLUME
27.604 M
CIRC.SUPPLY
3.093 B
MAX SUPPLY
Rank75
1H -0.19 %
24H 0.01 %
7D 2.01 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/5/230.2050.2060.1980.20131,234,432.26620,254,987.15
2/4/230.2030.2080.2020.20536,884,320.96633,629,435.87
2/3/230.20.2030.1990.20331,127,040.12627,540,924.39
2/2/230.2050.2070.20.242,170,992.52616,866,555.55
2/1/230.20.2110.1950.20565,726,424.84633,120,801.64
1/31/230.1980.2010.1960.226,353,531.67617,449,395.66
1/30/230.2070.2070.1960.19832,577,926.94612,219,753.68
1/29/230.2060.2080.2050.20721,690,734.76640,321,742.32
1/28/230.2080.210.2050.20625,614,757.33637,209,294.89
1/27/230.2020.2090.1990.20840,992,096.9641,130,087.43
1/26/230.2010.2050.1990.20232,751,560.41624,772,868.57
1/25/230.1970.2030.1940.20232,213,754.3621,973,327.14
1/24/230.2020.2090.1970.19742,411,837.26608,070,273.04
1/23/230.1990.2040.1990.20237,958,310.2622,626,117.9
1/22/230.1940.2050.1930.19942,073,770.71614,591,169.21
1/21/230.1960.1980.1940.19435,685,651.27596,901,419.16
1/20/230.190.1960.1890.19626,786,718.79603,235,380.69
1/19/230.1870.190.1860.1927,158,208.59585,670,756.06
1/18/230.190.1920.1850.18744,488,226.44577,412,335.93
1/17/230.1890.1920.1880.1933,437,180.61586,644,868.53
1/16/230.190.1930.1860.18941,421,415.38581,574,205.82
1/15/230.1940.1950.1880.1934,008,653.31584,675,023.47
1/14/230.1870.1970.1870.19451,152,737.41596,299,924.56
1/13/230.180.1870.1790.18725,632,007.51576,499,876.7
1/12/230.1790.1810.1760.1829,805,545.05554,468,463.73
1/11/230.1760.1780.1730.17827,032,430.7547,568,621.09
1/10/230.1710.1760.1710.17625,983,908.35543,095,290.5
1/9/230.1630.1750.1630.17140,301,757.72527,172,812.73
1/8/230.160.1630.1590.16312,620,807.35501,432,400.22
1/7/230.160.1610.160.168,943,325.23491,914,805.66
1/6/230.1590.160.1570.1615,968,330.54492,961,282.62
1/5/230.1580.160.1580.15917,555,181.55490,245,174.23
1/4/230.1530.1580.1530.15817,038,852.37485,938,982.99
1/3/230.1520.1540.1520.15315,455,636.81470,858,710.55
1/2/230.150.1530.1480.15216,846,428.51467,603,819.93
1/1/230.1520.1520.150.159,781,207.24461,040,272.05
12/31/220.1520.1530.1520.15210,164,741.44467,377,532.72
12/30/220.1530.1530.150.15215,870,672.08467,356,500.61
12/29/220.1530.1540.1520.15316,054,707.14468,674,183.4
12/28/220.1580.1590.1530.15317,465,869.18470,157,085.6
12/27/220.1640.1640.1580.15817,090,607.76486,420,496.26
12/26/220.1640.1650.1630.16415,572,444.87502,208,129.54
12/25/220.1620.1650.1620.16414,084,294.43504,197,558.64
12/24/220.1610.1630.1610.16212,283,921.48498,538,109.79
12/23/220.1590.1620.1580.16116,733,639.14495,102,451.47
12/22/220.1590.1590.1570.15916,675,468.6486,407,644.59
12/21/220.1570.1590.1550.15918,009,346.66486,442,155.01
12/20/220.1520.1580.1520.15721,168,480.55481,463,200.53
12/19/220.1580.1590.1520.15218,953,961.25467,086,277.82
12/18/220.1570.1590.1570.15819,153,656.39479,638,155.38
12/17/220.1590.160.1540.15722,284,394.17477,617,518.73
12/16/220.1720.1740.1580.15936,418,924.93483,252,911.24
12/15/220.1810.1810.1720.17220,027,538.63522,999,019.69
12/14/220.1850.1860.1810.18123,255,037.97548,306,442.09
12/13/220.1830.1860.1790.18527,650,561.21561,703,649.85
12/12/220.1850.1850.180.18319,483,911.91554,066,006.94
12/11/220.1850.1870.1850.18518,823,808.38559,327,417.39
12/10/220.1870.1880.1850.18522,313,083.15561,113,213.55
12/9/220.1850.190.1840.18740,737,292.05566,924,817.97
12/8/220.1780.1850.1780.18530,503,807.21559,067,086.24
12/7/220.1840.1850.1770.17825,059,022.83540,024,496.05
12/6/220.1880.190.1830.18419,817,146.07558,031,772.75
12/5/220.1880.1920.1860.18823,742,675.43568,638,893.15
12/4/220.1870.1880.1860.18816,054,729.66568,407,391.1
12/3/220.1920.1930.1860.18718,385,897.17564,890,287.91
12/2/220.190.1950.1890.19222,886,958.81580,722,783.36
12/1/220.190.1920.1880.1920,878,765.64574,232,148.56
11/30/220.1820.1910.1820.1928,750,623.96574,417,304.21
11/29/220.1740.1840.1730.18228,508,045.39549,787,672.81
11/28/220.1780.1790.1730.17419,090,375.44527,359,073.08
11/27/220.1820.1840.1780.17817,102,039.66537,497,519.44
11/26/220.1780.1840.1780.18229,901,814.44550,217,306.77
11/25/220.180.180.1750.17830,329,815.08538,798,569.92
11/24/220.1830.1910.1780.1863,769,985.2542,406,815.87
11/23/220.1630.1850.1620.18360,977,647.9552,862,882.57
11/22/220.1610.1630.1580.16325,170,079.75491,583,555.37
11/21/220.1710.1710.160.16129,651,151.81486,746,055.92
11/20/220.1730.1750.1710.17123,403,920.61516,998,787.63
11/19/220.1720.1740.170.17318,043,035.28522,800,085.11
11/18/220.1680.1760.1680.17230,332,556.23518,215,113.85
11/17/220.1680.170.1660.16826,110,860.51507,394,638.63
11/16/220.1730.1740.1680.16828,396,837.36507,952,072.31
11/15/220.1770.1780.1720.17339,832,778.35522,403,779.94
11/14/220.1720.1780.1650.17758,620,346.1532,186,411.4
11/13/220.1790.1810.170.17242,305,117.95518,074,498.49
11/12/220.1850.1850.1780.17940,359,518.63540,153,468.35
11/11/220.1860.1910.1820.18562,658,955.13557,775,623.45
11/10/220.1590.1880.1580.18697,893,608.58560,947,448.08
11/9/220.1870.1890.1590.159101,281,089.13479,249,307.93
11/8/220.2210.2240.1820.187107,822,701.34563,680,030.55