Market Cap $2.47T
0.51%
Volume 24h $141.99B
-25.06%
BTC % 50.62%
0.29%
ETH % 15.4%
0.13%
Coins
26.859
+26
Exchanges
885
Last update
1 minute ago
Klaytn (KLAY) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-25 2024 | $0.195773 | $0.189087 | $0.200478 | $0.196815 | $16,915,019 | $709,833,243 |
| Apr-24 2024 | $0.19685 | $0.195428 | $0.214752 | $0.21065 | $18,955,643 | $713,687,197 |
| Apr-23 2024 | $0.210519 | $0.206131 | $0.213729 | $0.209281 | $16,379,723 | $763,186,540 |
| Apr-22 2024 | $0.209491 | $0.198939 | $0.209491 | $0.199668 | $14,360,244 | $759,402,674 |
| Apr-21 2024 | $0.199631 | $0.196687 | $0.203535 | $0.200474 | $11,878,302 | $723,605,484 |
| Apr-20 2024 | $0.200426 | $0.185115 | $0.201285 | $0.186753 | $12,660,452 | $726,434,105 |
| Apr-19 2024 | $0.186745 | $0.17308 | $0.190063 | $0.185678 | $19,373,636 | $676,797,370 |
| Apr-18 2024 | $0.185715 | $0.17235 | $0.187118 | $0.17677 | $15,175,379 | $673,012,486 |
| Apr-17 2024 | $0.17679 | $0.17145 | $0.183578 | $0.181575 | $16,920,211 | $640,623,155 |
| Apr-16 2024 | $0.18158 | $0.171659 | $0.182958 | $0.181501 | $20,485,885 | $657,928,364 |
| Apr-15 2024 | $0.181485 | $0.175881 | $0.19678 | $0.190973 | $24,542,973 | $657,535,470 |
| Apr-14 2024 | $0.190909 | $0.168897 | $0.191433 | $0.173357 | $34,280,817 | $691,630,027 |
| Apr-13 2024 | $0.173558 | $0.15603 | $0.205272 | $0.202283 | $52,938,901 | $628,721,641 |
| Apr-12 2024 | $0.20236 | $0.189009 | $0.243733 | $0.241302 | $38,172,887 | $733,004,497 |
| Apr-11 2024 | $0.241379 | $0.240054 | $0.248087 | $0.243262 | $17,915,968 | $874,276,285 |