Singapore markets closed

Klaytn USD (KLAY-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.163733+0.002212 (+1.37%)
As of 01:49PM UTC. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.1602830.1669090.1602090.1637330.16373311,878,768
19 Jun 20240.1632560.1676540.1586360.1602830.16028314,974,062
18 Jun 20240.1661970.1664920.1524470.1632580.16325824,605,169
17 Jun 20240.1799920.1807120.1627410.1662080.16620817,063,924
16 Jun 20240.1807640.1809660.1789950.1800000.1800007,091,451
15 Jun 20240.1796520.1821250.1782760.1807610.1807617,779,364
14 Jun 20240.1821640.1871160.1764800.1796680.17966813,147,711
13 Jun 20240.1911820.1921540.1782310.1821680.18216814,525,414
12 Jun 20240.1846130.1967370.1817900.1911780.19117814,465,001
11 Jun 20240.1978610.1978610.1809920.1846830.18468318,789,651
10 Jun 20240.1983070.2016700.1922270.1978580.19785813,406,346
09 Jun 20240.1993380.2004000.1964150.1983720.19837210,305,492
08 Jun 20240.2036810.2085880.1987600.1993460.19934616,230,131
07 Jun 20240.2112380.2219470.1891330.2036880.20368829,262,716
06 Jun 20240.2145390.2147780.2106250.2112380.21123811,413,927
05 Jun 20240.2181190.2181690.2132490.2145390.21453912,583,662
04 Jun 20240.2227400.2227400.2101340.2181190.21811920,922,357
03 Jun 20240.2303650.2596890.2221580.2227400.22274060,743,290
02 Jun 20240.2135550.2313750.2134680.2303650.23036519,116,539
01 Jun 20240.2055630.2188420.2053510.2135550.21355519,297,182
31 May 20240.1998990.2112490.1992510.2055630.20556315,976,256
30 May 20240.1954250.2030170.1937260.1998990.19989915,795,076
29 May 20240.1920670.1998490.1907480.1954250.19542517,335,954
28 May 20240.1920850.1942800.1867460.1920670.19206713,618,050
27 May 20240.1870270.1941200.1869860.1920850.19208510,134,275
26 May 20240.1880600.1885510.1850570.1870270.1870276,140,430
25 May 20240.1857000.1887680.1852760.1880600.1880606,044,813
24 May 20240.1842310.1869450.1802440.1857000.1857009,605,925
23 May 20240.1892450.1908930.1769020.1842310.18423114,673,288
22 May 20240.1889610.1904720.1854170.1892450.18924510,493,233
21 May 20240.1873930.1906690.1861060.1889610.18896112,237,120
20 May 20240.1754450.1879080.1738590.1874100.18741011,948,993
19 May 20240.1820460.1832320.1747520.1754450.1754457,725,818
18 May 20240.1799640.1827460.1779480.1820460.1820467,831,615
17 May 20240.1724920.1804560.1712180.1799640.1799647,999,840
16 May 20240.1736920.1752840.1694960.1724920.1724929,096,765
15 May 20240.1616550.1744580.1609410.1736890.17368910,266,461
14 May 20240.1658180.1666180.1616250.1616550.1616559,397,393
13 May 20240.1650020.1705350.1602370.1658180.16581811,538,508
12 May 20240.1656250.1668430.1638530.1650020.1650027,154,330
11 May 20240.1689340.1700570.1654960.1656250.1656258,178,902
10 May 20240.1784240.1797490.1665220.1689340.16893411,345,747
09 May 20240.1734800.1785460.1700120.1784230.17842310,354,663
08 May 20240.1738690.1783010.1721000.1734800.17348012,150,805
07 May 20240.1792400.1818730.1737630.1738690.17386911,496,664
06 May 20240.1836390.1884180.1790630.1792400.17924012,802,643
05 May 20240.1828900.1872120.1792640.1836390.1836398,810,312
04 May 20240.1852410.1860340.1825220.1828900.1828909,633,597
03 May 20240.1744620.1867110.1734630.1852420.18524211,934,587
02 May 20240.1746210.1760680.1691960.1744620.17446214,099,211
01 May 20240.1748450.1752490.1630060.1746210.17462119,954,641
30 Apr 20240.1888020.1916460.1709690.1748450.17484518,091,215
29 Apr 20240.1905280.1910730.1834160.1888020.18880214,883,897
28 Apr 20240.1919960.1961570.1901120.1905280.19052810,302,115
27 Apr 20240.1899040.1937010.1846550.1919960.19199611,808,497
26 Apr 20240.1957730.1958370.1888090.1899040.18990412,770,966
25 Apr 20240.1968510.2005310.1890610.1957730.19577316,915,020
24 Apr 20240.2105200.2147570.1952110.1968490.19684918,955,643
23 Apr 20240.2094920.2137750.2061000.2105200.21052016,379,723
22 Apr 20240.1996310.2095660.1988720.2094920.20949214,360,244
21 Apr 20240.2004270.2035420.1966870.1996310.19963111,878,302
20 Apr 20240.1867460.2013040.1850790.2004270.20042712,660,452
19 Apr 20240.1857150.1901400.1729820.1867460.18674619,373,636
18 Apr 20240.1767910.1871800.1722920.1857150.18571515,175,379
17 Apr 20240.1815800.1836030.1712900.1767910.17679116,920,211
16 Apr 20240.1814850.1829750.1715440.1815800.18158020,485,885
15 Apr 20240.1909100.1967920.1756930.1814850.18148524,542,973
14 Apr 20240.1735510.1914980.1683500.1909100.19091034,280,817
13 Apr 20240.2023570.2052800.1558350.1735580.17355852,938,901
12 Apr 20240.2413800.2437440.1871140.2023610.20236138,172,887
11 Apr 20240.2434460.2482130.2398590.2413800.24138017,915,968
10 Apr 20240.2431680.2446260.2340420.2434460.24344617,670,491
09 Apr 20240.2533120.2542240.2403350.2431760.24317620,030,205
08 Apr 20240.2487810.2565030.2442880.2533120.25331216,366,930
07 Apr 20240.2476040.2509360.2470600.2487810.24878112,599,167
06 Apr 20240.2443490.2491010.2433840.2476040.24760411,974,578
05 Apr 20240.2522140.2528320.2366540.2443490.24434921,636,445
04 Apr 20240.2396250.2575990.2343710.2522090.25220929,121,953
03 Apr 20240.2410990.2509650.2342240.2396620.23966221,670,591
02 Apr 20240.2561090.2561100.2341480.2410990.24109926,214,573
01 Apr 20240.2658660.2664610.2499630.2561130.25611323,670,767
31 Mar 20240.2627880.2663420.2616930.2658660.26586612,199,183
30 Mar 20240.2675580.2694140.2615630.2627880.26278814,856,340
29 Mar 20240.2691770.2753580.2611920.2675640.26756421,927,707
28 Mar 20240.2667950.2705580.2612700.2691770.26917720,529,935
27 Mar 20240.2819870.2842010.2618810.2667950.26679532,087,740
26 Mar 20240.2780810.2858710.2730120.2819480.28194827,498,815
25 Mar 20240.2661930.2826160.2650540.2780810.27808124,005,247
24 Mar 20240.2571770.2669520.2545800.2661930.26619317,493,258
23 Mar 20240.2503000.2617960.2484500.2571830.25718318,757,044
22 Mar 20240.2505310.2610000.2429350.2503000.25030025,360,957
21 Mar 20240.2556730.2582270.2448460.2505310.25053128,843,623
20 Mar 20240.2318210.2569950.2241250.2556730.25567341,880,416
19 Mar 20240.2508210.2533060.2267110.2318210.23182149,996,671
18 Mar 20240.2683440.2714270.2443820.2508280.25082837,062,551
17 Mar 20240.2553760.2718620.2434860.2683440.26834440,513,181
16 Mar 20240.2861350.2925600.2517950.2553760.25537655,572,483
15 Mar 20240.3033830.3083360.2758000.2861350.28613576,215,984
14 Mar 20240.3148750.3159280.2821230.3033900.30339074,186,882
13 Mar 20240.2909320.3149330.2907110.3148810.31488166,185,970
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...