ChainRegistry
09:40:14Z · 12/12 VENUES · SNAPSHOT a2327c39 BTC$83,404.85+0.42% ETH$2,554.17+2.12% USDT$0.9991-0.01% BNB$749.06+0.18% XRP$1.40+0.41% SOL$111.40+1.86% TRX$0.3317+0.39% BEAM$0.5973+3.77% STETH$2,541.31+1.16% ZEC$1,305.88+5.69% HYPE$87.13+2.42% DOGE$0.08703+1.94% LINK$13.33+3.13% WBTC$83,930.05+0.00% USDS$0.9999-0.01% XMR$530.37-0.56% WBT$82.53+0.98% ADA$0.2508+1.31% WEETH$2,836.02+2.75% LEO$8.90-0.04% NEAR$5.81+10.49% RAIN$0.0104+1.11% AUTO$95.19-8.82% XLM$0.2004+2.63%

Fig. 01 · Daily closes

Klaytn price history

1,227 daily closes since June 24, 2021, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
May 16, 2022 $0.394 -5.52% — $10.28M
May 15, 2022 $0.417 +4.77% — $6.03M
May 14, 2022 $0.398 +5.01% — $9.44M
May 13, 2022 $0.379 +7.67% — $13.12M
May 12, 2022 $0.352 -4.09% — $20.23M
May 11, 2022 $0.367 -26.60% — $31.74M
May 10, 2022 $0.50 +1.63% — $21.57M
May 9, 2022 $0.492 -18.68% — $20.75M
May 8, 2022 $0.605 -5.17% — $11.30M
May 7, 2022 $0.638 -4.20% — $7.41M
May 6, 2022 $0.666 -3.06% — $12.68M
May 5, 2022 $0.687 -6.28% — $13.17M
May 4, 2022 $0.733 +8.11% — $16.17M
May 3, 2022 $0.678 -3.28% — $15.09M
May 2, 2022 $0.701 -5.65% — $9.27M
May 1, 2022 $0.743 +1.36% — $11.31M
Apr 30, 2022 $0.733 -9.17% — $11.89M
Apr 29, 2022 $0.807 -4.04% — $9.16M
Apr 28, 2022 $0.841 +0.84% — $10.71M
Apr 27, 2022 $0.834 -1.18% — $16.43M
Apr 26, 2022 $0.844 -6.53% — $11.15M
Apr 25, 2022 $0.903 -2.27% — $12.94M
Apr 24, 2022 $0.924 +0.54% — $5.76M
Apr 23, 2022 $0.919 -1.82% — $5.14M
Apr 22, 2022 $0.936 -0.21% — $7.68M
Apr 21, 2022 $0.938 -1.78% — $23.45M
Apr 20, 2022 $0.955 -2.15% — $9.88M
Apr 19, 2022 $0.976 +0.10% — $7.20M
Apr 18, 2022 $0.975 -0.20% — $9.37M
Apr 17, 2022 $0.977 -2.01% — $5.08M
Apr 16, 2022 $0.997 -0.60% — $4.58M
Apr 15, 2022 $1.00 +0.60% — $6.73M
Apr 14, 2022 $0.997 -2.54% — $7.51M
Apr 13, 2022 $1.02 +1.19% — $7.23M
Apr 12, 2022 $1.01 +2.33% — $7.99M
Apr 11, 2022 $0.988 -6.97% — $18.49M
Apr 10, 2022 $1.06 -2.30% — $4.73M
Apr 9, 2022 $1.09 +1.40% — $4.31M
Apr 8, 2022 $1.07 -3.07% — $9.18M
Apr 7, 2022 $1.11 +2.98% — $10.92M
Apr 6, 2022 $1.07 -4.70% — $16.83M
Apr 5, 2022 $1.13 -2.59% — $12.03M
Apr 4, 2022 $1.16 -1.20% — $12.59M
Apr 3, 2022 $1.17 +0.86% — $12.18M
Apr 2, 2022 $1.16 -1.02% — $17.15M
Apr 1, 2022 $1.17 +0.77% — $18.92M
Mar 31, 2022 $1.16 -3.80% — $27.22M
Mar 30, 2022 $1.21 -1.06% — $23.50M
Mar 29, 2022 $1.22 +2.34% — $20.00M
Mar 28, 2022 $1.20 +1.19% — $24.70M
Mar 27, 2022 $1.18 +2.61% — $9.84M
Mar 26, 2022 $1.15 +2.04% — $8.24M
Mar 25, 2022 $1.13 -2.67% — $10.52M
Mar 24, 2022 $1.16 +1.67% — $14.74M
Mar 23, 2022 $1.14 +2.33% — $15.83M
Mar 22, 2022 $1.11 +1.83% — $10.46M
Mar 21, 2022 $1.09 -0.82% — $8.80M
Mar 20, 2022 $1.10 -1.43% — $8.74M
Mar 19, 2022 $1.12 +1.18% — $7.64M
Mar 18, 2022 $1.11 +0.91% — $8.95M
Mar 17, 2022 $1.10 -1.97% — $8.98M
Mar 16, 2022 $1.12 +3.90% — $11.86M
Mar 15, 2022 $1.08 -3.24% — $11.27M
Mar 14, 2022 $1.11 +3.93% — $10.05M
Mar 13, 2022 $1.07 -3.34% — $6.74M
Mar 12, 2022 $1.11 +1.47% — $5.36M
Mar 11, 2022 $1.09 -0.64% — $9.50M
Mar 10, 2022 $1.10 -3.26% — $11.18M
Mar 9, 2022 $1.14 +1.70% — $7.12M
Mar 8, 2022 $1.12 +1.00% — $7.82M
Mar 7, 2022 $1.11 -2.47% — $10.28M
Mar 6, 2022 $1.13 -1.56% — $6.96M
Mar 5, 2022 $1.15 +1.32% — $5.83M
Mar 4, 2022 $1.14 -3.07% — $9.87M
Mar 3, 2022 $1.17 -1.51% — $9.17M
Mar 2, 2022 $1.19 -2.94% — $9.43M
Mar 1, 2022 $1.23 -1.13% — $15.36M
Feb 28, 2022 $1.24 +6.26% — $12.99M
Feb 27, 2022 $1.17 -3.71% — $9.15M
Feb 26, 2022 $1.21 -0.82% — $9.11M
Feb 25, 2022 $1.22 +1.24% — $13.47M
Feb 24, 2022 $1.21 -0.82% — $35.01M
Feb 23, 2022 $1.22 -2.48% — $16.41M
Feb 22, 2022 $1.25 +6.48% — $13.88M
Feb 21, 2022 $1.17 -6.09% — $16.65M
Feb 20, 2022 $1.25 -2.19% — $17.53M
Feb 19, 2022 $1.28 +1.75% — $18.49M
Feb 18, 2022 $1.25 +2.28% — $18.08M
Feb 17, 2022 $1.23 -3.62% — $12.70M
Feb 16, 2022 $1.27 -1.17% — $28.00M