Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.00000269 | 0.00000005 | 1.89% | 0.00000264 | 0.00000270 | 0.00000260 | 155,747.00 |
| May 16 2024 | 0.00000264 | 0.00000003 | 1.15% | 0.00000263 | 0.00000269 | 0.00000256 | 75,851.00 |
| May 15 2024 | 0.00000261 | -0.00000002 | -0.76% | 0.00000263 | 0.00000267 | 0.00000259 | 137,820.00 |
| May 14 2024 | 0.00000263 | -0.00000001 | -0.38% | 0.00000264 | 0.00000271 | 0.00000261 | 81,414.00 |
| May 13 2024 | 0.00000264 | -0.00000005 | -1.86% | 0.00000283 | 0.00000285 | 0.00000262 | 149,123.00 |
| May 12 2024 | 0.00000269 | -0.00000003 | -1.10% | 0.00000273 | 0.00000274 | 0.00000267 | 143,879.00 |
| May 11 2024 | 0.00000272 | -0.00000006 | -2.16% | 0.00000278 | 0.00000279 | 0.00000271 | 23,628.00 |
| May 10 2024 | 0.00000278 | -0.00000006 | -2.11% | 0.00000284 | 0.00000286 | 0.00000273 | 79,162.00 |
| May 09 2024 | 0.00000284 | 0.00000001 | 0.35% | 0.00000283 | 0.00000285 | 0.00000278 | 129,252.00 |
| May 08 2024 | 0.00000283 | 0.00000006 | 2.17% | 0.00000279 | 0.00000289 | 0.00000276 | 266,305.00 |
| May 07 2024 | 0.00000277 | -0.00000007 | -2.46% | 0.00000284 | 0.00000285 | 0.00000276 | 61,694.00 |
| May 06 2024 | 0.00000284 | 0.00000000 | 0.00% | 0.00000287 | 0.00000289 | 0.00000281 | 65,735.00 |
| May 05 2024 | 0.00000284 | -0.00000003 | -1.05% | 0.00000287 | 0.00000291 | 0.00000281 | 86,523.00 |
| May 04 2024 | 0.00000287 | -0.00000008 | -2.71% | 0.00000295 | 0.00000296 | 0.00000286 | 43,433.00 |
| May 03 2024 | 0.00000295 | -0.00000001 | -0.34% | 0.00000295 | 0.00000298 | 0.00000292 | 139,696.00 |
| May 02 2024 | 0.00000296 | -0.00000004 | -1.33% | 0.00000300 | 0.00000300 | 0.00000292 | 199,003.00 |
| May 01 2024 | 0.00000300 | 0.00000012 | 4.17% | 0.00000288 | 0.00000302 | 0.00000284 | 225,895.00 |
| Apr 30 2024 | 0.00000288 | -0.00000007 | -2.37% | 0.00000295 | 0.00000300 | 0.00000283 | 99,693.00 |
| Apr 29 2024 | 0.00000295 | -0.00000007 | -2.32% | 0.00000310 | 0.00000319 | 0.00000292 | 167,738.00 |
| Apr 28 2024 | 0.00000302 | -0.00000001 | -0.33% | 0.00000303 | 0.00000308 | 0.00000300 | 35,586.00 |
| Apr 27 2024 | 0.00000303 | 0.00000006 | 2.02% | 0.00000298 | 0.00000308 | 0.00000292 | 128,964.00 |
| Apr 26 2024 | 0.00000297 | -0.00000007 | -2.30% | 0.00000304 | 0.00000304 | 0.00000294 | 91,641.00 |
| Apr 25 2024 | 0.00000304 | -0.00000003 | -0.98% | 0.00000307 | 0.00000310 | 0.00000296 | 146,460.00 |
| Apr 24 2024 | 0.00000307 | -0.00000010 | -3.15% | 0.00000317 | 0.00000325 | 0.00000304 | 108,117.00 |
| Apr 23 2024 | 0.00000317 | 0.00000005 | 1.60% | 0.00000311 | 0.00000323 | 0.00000309 | 124,544.00 |
| Apr 22 2024 | 0.00000312 | 0.00000003 | 0.97% | 0.00000310 | 0.00000319 | 0.00000303 | 157,085.00 |
| Apr 21 2024 | 0.00000309 | -0.00000001 | -0.32% | 0.00000310 | 0.00000319 | 0.00000303 | 58,559.00 |
| Apr 20 2024 | 0.00000310 | 0.00000018 | 6.16% | 0.00000292 | 0.00000310 | 0.00000290 | 176,956.00 |
| Apr 19 2024 | 0.00000292 | -0.00000001 | -0.34% | 0.00000293 | 0.00000300 | 0.00000286 | 350,825.00 |
| Apr 18 2024 | 0.00000293 | 0.00000004 | 1.38% | 0.00000289 | 0.00000298 | 0.00000281 | 308,279.00 |
| Apr 17 2024 | 0.00000289 | 0.00000003 | 1.05% | 0.00000286 | 0.00000297 | 0.00000275 | 234,994.00 |
| Apr 16 2024 | 0.00000286 | 0.00000000 | 0.00% | 0.00000286 | 0.00000291 | 0.00000276 | 219,067.00 |
| Apr 15 2024 | 0.00000286 | -0.00000005 | -1.72% | 0.00000290 | 0.00000299 | 0.00000279 | 703,802.00 |
| Apr 14 2024 | 0.00000291 | 0.00000021 | 7.78% | 0.00000270 | 0.00000294 | 0.00000265 | 502,633.00 |
| Apr 13 2024 | 0.00000270 | -0.00000033 | -10.89% | 0.00000302 | 0.00000313 | 0.00000247 | 1,344,069.00 |
| Apr 12 2024 | 0.00000303 | -0.00000040 | -11.66% | 0.00000343 | 0.00000351 | 0.00000258 | 1,658,968.00 |
| Apr 11 2024 | 0.00000343 | -0.00000002 | -0.58% | 0.00000345 | 0.00000354 | 0.00000340 | 102,664.00 |
| Apr 10 2024 | 0.00000345 | -0.00000006 | -1.71% | 0.00000351 | 0.00000355 | 0.00000341 | 245,351.00 |
| Apr 09 2024 | 0.00000351 | -0.00000003 | -0.85% | 0.00000354 | 0.00000366 | 0.00000347 | 328,324.00 |
| Apr 08 2024 | 0.00000354 | -0.00000005 | -1.39% | 0.00000357 | 0.00000359 | 0.00000348 | 1,397,957.00 |
| Apr 07 2024 | 0.00000359 | 0.00000000 | 0.00% | 0.00000358 | 0.00000362 | 0.00000355 | 697,886.00 |
| Apr 06 2024 | 0.00000359 | -0.00000002 | -0.55% | 0.00000361 | 0.00000366 | 0.00000357 | 92,987.00 |
| Apr 05 2024 | 0.00000361 | -0.00000007 | -1.90% | 0.00000367 | 0.00000382 | 0.00000354 | 332,869.00 |
| Apr 04 2024 | 0.00000368 | 0.00000004 | 1.10% | 0.00000364 | 0.00000421 | 0.00000358 | 611,189.00 |
| Apr 03 2024 | 0.00000364 | -0.00000005 | -1.36% | 0.00000369 | 0.00000378 | 0.00000357 | 558,726.00 |
| Apr 02 2024 | 0.00000369 | 0.00000001 | 0.27% | 0.00000368 | 0.00000370 | 0.00000357 | 332,811.00 |
| Apr 01 2024 | 0.00000368 | -0.00000005 | -1.34% | 0.00000374 | 0.00000376 | 0.00000360 | 201,987.00 |
| Mar 31 2024 | 0.00000373 | -0.00000003 | -0.80% | 0.00000376 | 0.00000379 | 0.00000372 | 58,179.00 |
| Mar 30 2024 | 0.00000376 | -0.00000007 | -1.83% | 0.00000381 | 0.00000386 | 0.00000374 | 138,183.00 |
| Mar 29 2024 | 0.00000383 | 0.00000006 | 1.59% | 0.00000380 | 0.00000393 | 0.00000374 | 170,011.00 |
| Mar 28 2024 | 0.00000377 | -0.00000007 | -1.82% | 0.00000385 | 0.00000385 | 0.00000375 | 152,658.00 |
| Mar 27 2024 | 0.00000384 | -0.00000018 | -4.48% | 0.00000403 | 0.00000403 | 0.00000381 | 539,782.00 |
| Mar 26 2024 | 0.00000402 | 0.00000003 | 0.75% | 0.00000399 | 0.00000405 | 0.00000390 | 298,047.00 |
| Mar 25 2024 | 0.00000399 | 0.00000003 | 0.76% | 0.00000396 | 0.00000410 | 0.00000392 | 594,830.00 |
| Mar 24 2024 | 0.00000396 | -0.00000003 | -0.75% | 0.00000400 | 0.00000405 | 0.00000392 | 299,836.00 |
| Mar 23 2024 | 0.00000399 | 0.00000006 | 1.53% | 0.00000394 | 0.00000404 | 0.00000389 | 162,475.00 |
| Mar 22 2024 | 0.00000393 | 0.00000009 | 2.34% | 0.00000383 | 0.00000395 | 0.00000379 | 402,614.00 |
| Mar 21 2024 | 0.00000384 | 0.00000006 | 1.59% | 0.00000373 | 0.00000387 | 0.00000372 | 392,479.00 |
| Mar 20 2024 | 0.00000378 | 0.00000003 | 0.80% | 0.00000373 | 0.00000390 | 0.00000368 | 548,382.00 |
| Mar 19 2024 | 0.00000375 | 0.00000004 | 1.08% | 0.00000371 | 0.00000382 | 0.00000358 | 511,344.00 |
| Mar 18 2024 | 0.00000371 | -0.00000021 | -5.36% | 0.00000392 | 0.00000397 | 0.00000348 | 1,231,346.00 |
| Mar 17 2024 | 0.00000392 | 0.00000004 | 1.03% | 0.00000388 | 0.00000400 | 0.00000371 | 958,004.00 |
| Mar 16 2024 | 0.00000388 | -0.00000029 | -6.95% | 0.00000412 | 0.00000425 | 0.00000379 | 715,982.00 |
| Mar 15 2024 | 0.00000417 | 0.00000002 | 0.48% | 0.00000422 | 0.00000440 | 0.00000406 | 794,946.00 |
| Mar 14 2024 | 0.00000415 | -0.00000013 | -3.04% | 0.00000430 | 0.00000433 | 0.00000408 | 337,516.00 |
| Mar 13 2024 | 0.00000428 | 0.00000021 | 5.16% | 0.00000407 | 0.00000429 | 0.00000398 | 738,571.00 |
| Mar 12 2024 | 0.00000407 | 0.00000002 | 0.49% | 0.00000404 | 0.00000421 | 0.00000389 | 908,181.00 |
| Mar 11 2024 | 0.00000405 | -0.00000004 | -0.98% | 0.00000408 | 0.00000411 | 0.00000386 | 773,476.00 |
| Mar 10 2024 | 0.00000409 | -0.00000007 | -1.68% | 0.00000415 | 0.00000418 | 0.00000396 | 210,989.00 |
| Mar 09 2024 | 0.00000416 | -0.00000007 | -1.65% | 0.00000425 | 0.00000464 | 0.00000414 | 436,677.00 |
| Mar 08 2024 | 0.00000423 | -0.00000021 | -4.73% | 0.00000444 | 0.00000448 | 0.00000407 | 606,095.00 |
| Mar 07 2024 | 0.00000444 | 0.00000019 | 4.47% | 0.00000423 | 0.00000444 | 0.00000411 | 598,859.00 |
| Mar 06 2024 | 0.00000425 | 0.00000011 | 2.66% | 0.00000415 | 0.00000427 | 0.00000398 | 296,791.00 |
| Mar 05 2024 | 0.00000414 | -0.00000040 | -8.81% | 0.00000452 | 0.00000458 | 0.00000368 | 1,298,212.00 |
| Mar 04 2024 | 0.00000454 | -0.00000054 | -10.63% | 0.00000504 | 0.00000505 | 0.00000445 | 1,359,199.00 |
| Mar 03 2024 | 0.00000508 | 0.00000010 | 2.01% | 0.00000494 | 0.00000516 | 0.00000461 | 670,042.00 |
| Mar 02 2024 | 0.00000498 | 0.00000057 | 12.93% | 0.00000446 | 0.00000498 | 0.00000439 | 968,698.00 |
| Mar 01 2024 | 0.00000441 | 0.00000043 | 10.80% | 0.00000401 | 0.00000442 | 0.00000401 | 263,976.00 |
| Feb 29 2024 | 0.00000398 | 0.00000016 | 4.19% | 0.00000384 | 0.00000415 | 0.00000382 | 643,134.00 |
| Feb 28 2024 | 0.00000382 | -0.00000024 | -5.91% | 0.00000407 | 0.00000414 | 0.00000372 | 897,998.00 |
| Feb 27 2024 | 0.00000406 | -0.00000019 | -4.47% | 0.00000425 | 0.00000439 | 0.00000397 | 890,715.00 |
| Feb 26 2024 | 0.00000425 | -0.00000016 | -3.63% | 0.00000440 | 0.00000441 | 0.00000422 | 408,453.00 |
| Feb 25 2024 | 0.00000441 | -0.00000012 | -2.65% | 0.00000453 | 0.00000456 | 0.00000437 | 145,287.00 |
| Feb 24 2024 | 0.00000453 | 0.00000020 | 4.62% | 0.00000433 | 0.00000458 | 0.00000432 | 485,229.00 |
| Feb 23 2024 | 0.00000433 | 0.00000005 | 1.17% | 0.00000428 | 0.00000436 | 0.00000417 | 176,816.00 |
| Feb 22 2024 | 0.00000428 | -0.00000003 | -0.70% | 0.00000431 | 0.00000436 | 0.00000424 | 171,419.00 |
| Feb 21 2024 | 0.00000431 | -0.00000013 | -2.93% | 0.00000444 | 0.00000445 | 0.00000420 | 176,648.00 |
| Feb 20 2024 | 0.00000444 | -0.00000015 | -3.27% | 0.00000457 | 0.00000471 | 0.00000433 | 320,828.00 |
| Feb 19 2024 | 0.00000459 | 0.00000027 | 6.25% | 0.00000434 | 0.00000459 | 0.00000428 | 950,353.00 |
| Feb 18 2024 | 0.00000432 | -0.00000005 | -1.14% | 0.00000435 | 0.00000443 | 0.00000430 | 92,729.00 |
| Feb 17 2024 | 0.00000437 | 0.00000002 | 0.46% | 0.00000436 | 0.00000437 | 0.00000425 | 227,080.00 |
