ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

KLAYBTC Klaytn

0.00000275
0.00000005 (1.85%)
13:33:56 - Realtime Data

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