Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KLAYBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.00000270 | -0.00000001 | -0.37% | 0.00000270 | 0.00000280 | 0.00000265 | 1,350.00 |
| Jun 13 2024 | 0.00000271 | -0.00000007 | -2.52% | 0.00000278 | 0.00000282 | 0.00000268 | 1,163.00 |
| Jun 12 2024 | 0.00000278 | 0.00000007 | 2.58% | 0.00000272 | 0.00000285 | 0.00000272 | 1,274.00 |
| Jun 11 2024 | 0.00000271 | -0.00000013 | -4.58% | 0.00000284 | 0.00000285 | 0.00000271 | 4,065.00 |
| Jun 10 2024 | 0.00000284 | -0.00000001 | -0.35% | 0.00000282 | 0.00000289 | 0.00000277 | 363.00 |
| Jun 09 2024 | 0.00000285 | -0.00000001 | -0.35% | 0.00000286 | 0.00000289 | 0.00000281 | 2,504.00 |
| Jun 08 2024 | 0.00000286 | -0.00000006 | -2.05% | 0.00000295 | 0.00000300 | 0.00000286 | 6,416.00 |
| Jun 07 2024 | 0.00000292 | -0.00000010 | -3.31% | 0.00000298 | 0.00000311 | 0.00000269 | 17,149.00 |
| Jun 06 2024 | 0.00000302 | 0.00000002 | 0.67% | 0.00000303 | 0.00000303 | 0.00000295 | 5,616.00 |
| Jun 05 2024 | 0.00000300 | -0.00000007 | -2.28% | 0.00000310 | 0.00000311 | 0.00000298 | 2,935.00 |
| Jun 04 2024 | 0.00000307 | -0.00000015 | -4.66% | 0.00000321 | 0.00000322 | 0.00000304 | 1,482.00 |
| Jun 03 2024 | 0.00000322 | -0.00000018 | -5.29% | 0.00000337 | 0.00000379 | 0.00000322 | 27,572.00 |
| Jun 02 2024 | 0.00000340 | 0.00000028 | 8.97% | 0.00000313 | 0.00000340 | 0.00000313 | 3,592.00 |
| Jun 01 2024 | 0.00000312 | 0.00000011 | 3.65% | 0.00000306 | 0.00000322 | 0.00000305 | 3,909.00 |
| May 31 2024 | 0.00000301 | 0.00000009 | 3.08% | 0.00000293 | 0.00000309 | 0.00000290 | 10,993.00 |
| May 30 2024 | 0.00000292 | 0.00000001 | 0.34% | 0.00000288 | 0.00000297 | 0.00000286 | 1,063.00 |
| May 29 2024 | 0.00000291 | 0.00000010 | 3.56% | 0.00000279 | 0.00000293 | 0.00000278 | 1,707.00 |
| May 28 2024 | 0.00000281 | 0.00000006 | 2.18% | 0.00000278 | 0.00000285 | 0.00000274 | 908.00 |
| May 27 2024 | 0.00000275 | 0.00000000 | 0.00% | 0.00000272 | 0.00000279 | 0.00000270 | 3,287.00 |
| May 26 2024 | 0.00000275 | 0.00000005 | 1.85% | 0.00000270 | 0.00000275 | 0.00000268 | 253.00 |
| May 25 2024 | 0.00000270 | 0.00000001 | 0.37% | 0.00000269 | 0.00000275 | 0.00000268 | 435.00 |
| May 24 2024 | 0.00000269 | -0.00000001 | -0.37% | 0.00000270 | 0.00000276 | 0.00000265 | 619.00 |
| May 23 2024 | 0.00000270 | -0.00000001 | -0.37% | 0.00000272 | 0.00000279 | 0.00000264 | 6,046.00 |
| May 22 2024 | 0.00000271 | -0.00000001 | -0.37% | 0.00000268 | 0.00000275 | 0.00000265 | 453.00 |
| May 21 2024 | 0.00000272 | 0.00000006 | 2.26% | 0.00000266 | 0.00000272 | 0.00000261 | 689.00 |
| May 20 2024 | 0.00000266 | -0.00000002 | -0.75% | 0.00000263 | 0.00000270 | 0.00000260 | 670.00 |
| May 19 2024 | 0.00000268 | -0.00000002 | -0.74% | 0.00000270 | 0.00000275 | 0.00000262 | 686.00 |
| May 18 2024 | 0.00000270 | 0.00000002 | 0.75% | 0.00000268 | 0.00000272 | 0.00000264 | 483.00 |
| May 17 2024 | 0.00000268 | 0.00000005 | 1.90% | 0.00000263 | 0.00000269 | 0.00000260 | 325.00 |
| May 16 2024 | 0.00000263 | 0.00000002 | 0.77% | 0.00000261 | 0.00000269 | 0.00000256 | 1,173.00 |
| May 15 2024 | 0.00000261 | 0.00000000 | 0.00% | 0.00000261 | 0.00000267 | 0.00000259 | 981.00 |
| May 14 2024 | 0.00000261 | -0.00000002 | -0.76% | 0.00000262 | 0.00000271 | 0.00000261 | 2,604.00 |
| May 13 2024 | 0.00000263 | -0.00000005 | -1.87% | 0.00000271 | 0.00000275 | 0.00000262 | 12,704.00 |
| May 12 2024 | 0.00000268 | -0.00000005 | -1.83% | 0.00000271 | 0.00000274 | 0.00000267 | 403.00 |
| May 11 2024 | 0.00000273 | -0.00000004 | -1.44% | 0.00000275 | 0.00000278 | 0.00000271 | 290.00 |
| May 10 2024 | 0.00000277 | -0.00000004 | -1.42% | 0.00000284 | 0.00000286 | 0.00000273 | 1,043.00 |
| May 09 2024 | 0.00000281 | 0.00000001 | 0.36% | 0.00000281 | 0.00000284 | 0.00000278 | 422.00 |
| May 08 2024 | 0.00000280 | 0.00000003 | 1.08% | 0.00000276 | 0.00000289 | 0.00000276 | 7,715.00 |
| May 07 2024 | 0.00000277 | -0.00000005 | -1.77% | 0.00000282 | 0.00000285 | 0.00000276 | 620.00 |
| May 06 2024 | 0.00000282 | -0.00000002 | -0.70% | 0.00000284 | 0.00000289 | 0.00000281 | 1,219.00 |
| May 05 2024 | 0.00000284 | -0.00000002 | -0.70% | 0.00000284 | 0.00000291 | 0.00000281 | 654.00 |
| May 04 2024 | 0.00000286 | -0.00000007 | -2.39% | 0.00000296 | 0.00000296 | 0.00000286 | 6,096.00 |
| May 03 2024 | 0.00000293 | -0.00000001 | -0.34% | 0.00000294 | 0.00000298 | 0.00000292 | 368.00 |
| May 02 2024 | 0.00000294 | -0.00000002 | -0.68% | 0.00000300 | 0.00000300 | 0.00000292 | 242.00 |
| May 01 2024 | 0.00000296 | 0.00000010 | 3.50% | 0.00000291 | 0.00000300 | 0.00000284 | 1,343.00 |
| Apr 30 2024 | 0.00000286 | -0.00000007 | -2.39% | 0.00000293 | 0.00000300 | 0.00000283 | 996.00 |
| Apr 29 2024 | 0.00000293 | -0.00000012 | -3.93% | 0.00000300 | 0.00000308 | 0.00000292 | 470.00 |
| Apr 28 2024 | 0.00000305 | 0.00000005 | 1.67% | 0.00000306 | 0.00000308 | 0.00000300 | 347.00 |
| Apr 27 2024 | 0.00000300 | 0.00000002 | 0.67% | 0.00000295 | 0.00000308 | 0.00000292 | 695.00 |
| Apr 26 2024 | 0.00000298 | -0.00000005 | -1.65% | 0.00000301 | 0.00000302 | 0.00000294 | 418.00 |
| Apr 25 2024 | 0.00000303 | 0.00000000 | 0.00% | 0.00000305 | 0.00000308 | 0.00000296 | 931.00 |
| Apr 24 2024 | 0.00000303 | -0.00000011 | -3.50% | 0.00000317 | 0.00000325 | 0.00000303 | 1,460.00 |
| Apr 23 2024 | 0.00000314 | 0.00000003 | 0.96% | 0.00000312 | 0.00000323 | 0.00000309 | 1,617.00 |
| Apr 22 2024 | 0.00000311 | 0.00000006 | 1.97% | 0.00000309 | 0.00000313 | 0.00000303 | 6,740.00 |
| Apr 21 2024 | 0.00000305 | -0.00000001 | -0.33% | 0.00000309 | 0.00000319 | 0.00000303 | 6,654.00 |
| Apr 20 2024 | 0.00000306 | 0.00000014 | 4.79% | 0.00000290 | 0.00000309 | 0.00000290 | 2,834.00 |
| Apr 19 2024 | 0.00000292 | -0.00000002 | -0.68% | 0.00000294 | 0.00000298 | 0.00000286 | 2,224.00 |
| Apr 18 2024 | 0.00000294 | 0.00000003 | 1.03% | 0.00000286 | 0.00000298 | 0.00000282 | 1,193.00 |
| Apr 17 2024 | 0.00000291 | 0.00000005 | 1.75% | 0.00000286 | 0.00000297 | 0.00000275 | 1,449.00 |
| Apr 16 2024 | 0.00000286 | 0.00000000 | 0.00% | 0.00000286 | 0.00000291 | 0.00000276 | 4,698.00 |
| Apr 15 2024 | 0.00000286 | -0.00000005 | -1.72% | 0.00000289 | 0.00000299 | 0.00000279 | 4,018.00 |
| Apr 14 2024 | 0.00000291 | 0.00000020 | 7.38% | 0.00000270 | 0.00000292 | 0.00000266 | 7,977.00 |
| Apr 13 2024 | 0.00000271 | -0.00000030 | -9.97% | 0.00000302 | 0.00000313 | 0.00000250 | 20,248.00 |
| Apr 12 2024 | 0.00000301 | -0.00000041 | -11.99% | 0.00000343 | 0.00000351 | 0.00000258 | 40,169.00 |
| Apr 11 2024 | 0.00000342 | -0.00000003 | -0.87% | 0.00000342 | 0.00000354 | 0.00000340 | 807.00 |
| Apr 10 2024 | 0.00000345 | -0.00000006 | -1.71% | 0.00000354 | 0.00000354 | 0.00000341 | 4,227.00 |
| Apr 09 2024 | 0.00000351 | -0.00000003 | -0.85% | 0.00000352 | 0.00000359 | 0.00000347 | 2,027.00 |
| Apr 08 2024 | 0.00000354 | -0.00000002 | -0.56% | 0.00000359 | 0.00000359 | 0.00000348 | 6,173.00 |
| Apr 07 2024 | 0.00000356 | -0.00000001 | -0.28% | 0.00000358 | 0.00000362 | 0.00000356 | 832.00 |
| Apr 06 2024 | 0.00000357 | -0.00000005 | -1.38% | 0.00000359 | 0.00000365 | 0.00000357 | 476.00 |
| Apr 05 2024 | 0.00000362 | -0.00000007 | -1.90% | 0.00000367 | 0.00000379 | 0.00000354 | 8,323.00 |
| Apr 04 2024 | 0.00000369 | 0.00000008 | 2.22% | 0.00000362 | 0.00000410 | 0.00000359 | 20,611.00 |
| Apr 03 2024 | 0.00000361 | -0.00000008 | -2.17% | 0.00000367 | 0.00000378 | 0.00000358 | 1,143.00 |
| Apr 02 2024 | 0.00000369 | 0.00000001 | 0.27% | 0.00000365 | 0.00000369 | 0.00000357 | 21,753.00 |
| Apr 01 2024 | 0.00000368 | -0.00000004 | -1.08% | 0.00000375 | 0.00000375 | 0.00000360 | 1,217.00 |
| Mar 31 2024 | 0.00000372 | -0.00000003 | -0.80% | 0.00000375 | 0.00000379 | 0.00000372 | 1,121.00 |
| Mar 30 2024 | 0.00000375 | -0.00000006 | -1.57% | 0.00000383 | 0.00000384 | 0.00000374 | 2,708.00 |
| Mar 29 2024 | 0.00000381 | 0.00000004 | 1.06% | 0.00000379 | 0.00000393 | 0.00000375 | 5,562.00 |
| Mar 28 2024 | 0.00000377 | -0.00000005 | -1.31% | 0.00000384 | 0.00000384 | 0.00000375 | 1,536.00 |
| Mar 27 2024 | 0.00000382 | -0.00000019 | -4.74% | 0.00000401 | 0.00000403 | 0.00000381 | 8,435.00 |
| Mar 26 2024 | 0.00000401 | 0.00000003 | 0.75% | 0.00000398 | 0.00000404 | 0.00000391 | 27,852.00 |
| Mar 25 2024 | 0.00000398 | 0.00000002 | 0.51% | 0.00000395 | 0.00000407 | 0.00000392 | 4,436.00 |
| Mar 24 2024 | 0.00000396 | -0.00000003 | -0.75% | 0.00000399 | 0.00000402 | 0.00000396 | 4,163.00 |
| Mar 23 2024 | 0.00000399 | 0.00000008 | 2.05% | 0.00000392 | 0.00000401 | 0.00000389 | 7,257.00 |
| Mar 22 2024 | 0.00000391 | 0.00000007 | 1.82% | 0.00000382 | 0.00000394 | 0.00000382 | 848.00 |
| Mar 21 2024 | 0.00000384 | 0.00000008 | 2.13% | 0.00000378 | 0.00000384 | 0.00000372 | 648.00 |
| Mar 20 2024 | 0.00000376 | 0.00000003 | 0.80% | 0.00000371 | 0.00000384 | 0.00000368 | 10,968.00 |
| Mar 19 2024 | 0.00000373 | 0.00000003 | 0.81% | 0.00000368 | 0.00000381 | 0.00000358 | 18,387.00 |
| Mar 18 2024 | 0.00000370 | -0.00000022 | -5.61% | 0.00000387 | 0.00000396 | 0.00000364 | 22,751.00 |
| Mar 17 2024 | 0.00000392 | 0.00000004 | 1.03% | 0.00000394 | 0.00000398 | 0.00000371 | 14,734.00 |
| Mar 16 2024 | 0.00000388 | -0.00000029 | -6.95% | 0.00000409 | 0.00000425 | 0.00000380 | 14,866.00 |
