Singapore markets closed

Klaytn USD (KLAY-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.187930-0.006309 (-3.25%)
As of 03:29AM UTC. Market open.
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Apr 20240.1899000.1903450.1847300.1879300.18793013,231,281
26 Apr 2024------
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
12 Mar 20240.2925800.3031280.2734100.2909320.29093260,690,952
11 Mar 20240.2825420.2951490.2711720.2925800.29258043,198,302
10 Mar 20240.2841900.2899040.2740830.2825400.28254028,751,714
09 Mar 20240.2896360.2926050.2838920.2842020.28420227,875,872
08 Mar 20240.2966330.2998390.2777500.2896360.28963645,147,386
07 Mar 20240.2808390.2986860.2749530.2966670.29666739,142,219
06 Mar 20240.2656770.2818770.2540770.2808390.28083942,967,187
05 Mar 20240.3084880.3088050.2442740.2657040.26570477,451,201
04 Mar 20240.3197870.3197870.2986100.3084740.30847443,842,936
03 Mar 20240.3093470.3239080.2912430.3197710.31977163,305,785
02 Mar 20240.2770460.3090900.2752900.3090900.30909069,611,188
01 Mar 20240.2463600.2770500.2463600.2770500.27705030,843,600
29 Feb 20240.2404650.2603820.2371800.2463540.24635450,005,389
28 Feb 20240.2317980.2540520.2278300.2404300.24043053,407,151
27 Feb 20240.2321670.2368990.2270280.2318370.23183736,784,481
26 Feb 20240.2279080.2341870.2206840.2321670.23216720,499,844
25 Feb 20240.2331760.2350070.2258490.2279130.22791315,184,469
24 Feb 20240.2203290.2350120.2200210.2331730.23317322,221,736
23 Feb 20240.2192230.2224010.2149620.2203510.22035120,261,758
22 Feb 20240.2234070.2256520.2191200.2192650.21926516,342,953
21 Feb 20240.2321020.2321020.2150630.2234440.22344419,048,042
20 Feb 20240.2373350.2423390.2239870.2321100.23211028,298,651
19 Feb 20240.2254040.2374300.2254040.2373460.23734623,450,583
18 Feb 20240.2248070.2294250.2221160.2253970.22539714,726,604
17 Feb 20240.2268060.2273930.2174150.2248410.22484115,577,553
16 Feb 20240.2290100.2331370.2196830.2267980.22679825,750,594
15 Feb 20240.2416080.2454540.2251670.2290070.22900738,664,948
14 Feb 20240.2279840.2499580.2262410.2416200.24162046,680,459
13 Feb 20240.2302880.2339580.2241280.2279850.22798524,731,633
12 Feb 20240.2212700.2325890.2184540.2302780.23027823,044,186
11 Feb 20240.2162220.2250330.2162220.2212640.22126415,380,887
10 Feb 20240.2125900.2191360.2105940.2163400.21634015,347,753
09 Feb 20240.2040320.2140430.2040320.2125430.21254313,127,402
08 Feb 20240.2031520.2074800.2009260.2040320.20403212,372,822
07 Feb 20240.1946850.2036940.1935350.2031400.20314011,061,169
06 Feb 20240.1933420.1964320.1922010.1947860.19478611,274,894
05 Feb 20240.1911900.1956770.1893260.1933370.1933379,658,951
04 Feb 20240.1947430.1947430.1905890.1911990.1911998,649,028
03 Feb 20240.1975480.1992140.1943780.1947550.1947559,868,100
02 Feb 20240.1946810.1977400.1926920.1975450.19754512,100,811
01 Feb 20240.1930430.1951640.1889160.1946390.19463913,322,389
31 Jan 20240.2021940.2028710.1911420.1930450.19304518,793,146
30 Jan 20240.2078740.2088270.2019270.2021980.20219816,090,445
29 Jan 20240.2009830.2088760.2003950.2078740.20787413,736,069
28 Jan 20240.2085350.2101610.1992350.2009540.20095413,433,972
27 Jan 20240.2031050.2106420.1995430.2085180.20851819,122,991
26 Jan 20240.1934310.2081870.1919910.2031030.20310329,578,207
25 Jan 20240.1932200.2013010.1885110.1934840.19348423,643,214
24 Jan 20240.1903950.1943670.1864730.1932200.19322016,262,049
23 Jan 20240.1980930.2018090.1789640.1903990.19039933,905,724
22 Jan 20240.2005520.2055760.1922910.1980930.19809333,325,869
21 Jan 20240.1999880.2066000.1984280.2005090.20050918,594,003
20 Jan 20240.2027310.2174670.1974590.1999920.19999227,192,331
19 Jan 20240.2092010.2116850.1927150.2027310.20273132,006,763
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...