Klaytn Historical Data - KLAYGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Klaytn (Cryptocurrency:KLAYGBP)
Klaytn (Cryptocurrency:KLAYGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Klaytn	KLAYGBP	Crypto	658,117,961	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.002009	1.44%	0.141197	0.139296	0.141197

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.139101	0.142124	0.138635	0.139188	0.087575 - 0.255567

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	09:12:24	109.00	0.920116	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
5,588.82	39,718.69	KLAY	KLAYEUR	KLAYUSD	KLAYBTC

KLAYGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.15673	0.167178	0.130067	135,305.50	-0.015533	-9.91%
1 Month	0.198613	0.203216	0.127832	365,621.52	-0.057416	-28.91%
3 Months	0.161685	0.255567	0.127832	445,313.58	-0.020488	-12.67%
6 Months	0.109284	0.255567	0.104882	466,149.05	0.031913	29.20%
1 Year	0.178048	0.255567	0.087575	331,525.88	-0.036851	-20.70%
3 Years	1.84	2.86	0.087067	711,731.07	-1.70	-92.31%
5 Years	0.160362	46.76	0.046908	543,877.53	-0.019164	-11.95%

KLAYGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	0.139653	-0.000168	-0.12%	0.139754	0.141059	0.135563	199,003.00
May 01 2024	0.139821	0.001038	0.75%	0.13884	0.140504	0.130067	225,895.00
Apr 30 2024	0.138783	-0.01165	-7.74%	0.149967	0.153011	0.136215	99,693.00
Apr 29 2024	0.150433	-0.001613	-1.06%	0.142072	0.167178	0.136822	167,627.00
Apr 28 2024	0.152046	-0.000637	-0.42%	0.150896	0.156807	0.150896	34,312.00
Apr 27 2024	0.152682	0.00106	0.70%	0.152125	0.155368	0.147797	128,964.00
Apr 26 2024	0.151622	-0.005074	-3.24%	0.15673	0.156911	0.150925	91,641.00
Apr 25 2024	0.156696	-0.001146	-0.73%	0.156371	0.160705	0.151176	146,460.00
Apr 24 2024	0.157842	-0.011193	-6.62%	0.169044	0.172639	0.156876	108,048.00
Apr 23 2024	0.169035	0.000018	0.01%	0.168206	0.172785	0.16495	124,544.00
Apr 22 2024	0.169017	0.006759	4.17%	0.142072	0.169283	0.136822	157,085.00
Apr 21 2024	0.162258	-0.00056	-0.34%	0.160721	0.165178	0.158377	58,559.00
Apr 20 2024	0.162819	0.011536	7.63%	0.151412	0.163029	0.149397	176,956.00
Apr 19 2024	0.151282	0.001587	1.06%	0.149778	0.154778	0.139656	350,825.00
Apr 18 2024	0.149696	0.007279	5.11%	0.143626	0.151101	0.138045	308,279.00
Apr 17 2024	0.142417	-0.004227	-2.88%	0.146685	0.148333	0.137099	234,994.00
Apr 16 2024	0.146644	0.000932	0.64%	0.145671	0.147405	0.137768	219,067.00
Apr 15 2024	0.145712	-0.008234	-5.35%	0.142072	0.158613	0.136822	703,767.00
Apr 14 2024	0.153946	0.011551	8.11%	0.142072	0.154956	0.136822	502,633.00
Apr 13 2024	0.142395	-0.0207	-12.69%	0.163633	0.166148	0.127832	1,344,069.00
Apr 12 2024	0.163095	-0.028353	-14.81%	0.19128	0.1946	0.151453	1,658,140.00
Apr 11 2024	0.191448	-0.002533	-1.31%	0.193853	0.198086	0.190878	102,664.00
Apr 10 2024	0.193981	0.002531	1.32%	0.191456	0.194842	0.183826	245,351.00
Apr 09 2024	0.191449	-0.008537	-4.27%	0.199785	0.200815	0.189319	328,324.00
Apr 08 2024	0.199987	0.003585	1.83%	0.191666	0.203216	0.191666	1,396,747.00
Apr 07 2024	0.196401	0.001428	0.73%	0.194201	0.198137	0.193916	697,886.00
Apr 06 2024	0.194974	0.00142	0.73%	0.192474	0.196992	0.191773	92,987.00
Apr 05 2024	0.193554	-0.00559	-2.81%	0.198613	0.200632	0.187187	332,869.00
Apr 04 2024	0.199144	0.008847	4.65%	0.188548	0.203172	0.185311	611,132.00
Apr 03 2024	0.190296	-0.001916	-1.00%	0.191666	0.199428	0.18574	558,726.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions