Klaytn Historical Data - KLAYUST | 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:KLAYUST)
Klaytn (Cryptocurrency:KLAYUST) Historical

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.0023	-1.31%	0.1728	0.1726	0.1728

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.1751	0.1756	0.1622	0.1751	0.1076 - 0.3247

Exchange	Last Trade	Size	Trade Price	Currency
BINA	13:14:22	60.00	0.1725	UST

Price x Volume	Volume	Base Symbol	Related Pairs
4,978,253.73	29,540,368.57	KLAY	KLAYEUR	KLAYGBP	KLAYBTC

KLAYUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.2106	0.2153	0.17012	28,162,810.84	-0.0378	-17.95%
1 Month	0.2416	0.2867	0.1449	34,739,757.70	-0.0688	-28.48%
3 Months	0.1949	0.3247	0.1449	38,278,241.34	-0.0221	-11.34%
6 Months	0.1336	0.3247	0.1281	39,627,539.15	0.0392	29.34%
1 Year	0.2224	0.3247	0.1076	29,224,337.19	-0.0496	-22.30%
3 Years	2.37	4.40	0.1076	27,843,549.87	-2.20	-92.71%
5 Years	0.930	8.00	0.1076	26,589,766.90	-0.7572	-81.42%

KLAYUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	0.1748	-0.014	-7.42%	0.1885	0.19202	0.17012	35,234,668.00
Apr 29 2024	0.1888	-0.002	-1.05%	0.191	0.1914	0.1829	47,709,121.00
Apr 28 2024	0.1908	-0.0014	-0.73%	0.1922	0.1966	0.1899	15,966,957.00
Apr 27 2024	0.1922	0.0024	1.26%	0.19001	0.1945	0.1832	21,940,504.00
Apr 26 2024	0.1898	-0.0063	-3.21%	0.1956	0.1962	0.1882	23,168,231.00
Apr 25 2024	0.1961	-0.0009	-0.46%	0.1968	0.201	0.1888	21,464,386.00
Apr 24 2024	0.197	-0.01329	-6.32%	0.2106	0.2153	0.1947	31,655,807.00
Apr 23 2024	0.21029	0.00079	0.38%	0.2087	0.2143	0.2054	23,921,327.00
Apr 22 2024	0.2095	0.0094	4.70%	0.1997	0.2097	0.1983	19,470,494.00
Apr 21 2024	0.2001	0.0002	0.10%	0.2006	0.2037	0.1959	16,903,551.00
Apr 20 2024	0.1999	0.0131	7.01%	0.1867	0.2015	0.1847	19,174,206.00
Apr 19 2024	0.1868	0.0013	0.70%	0.1851	0.1946	0.1717	37,347,956.00
Apr 18 2024	0.1855	0.0087	4.92%	0.1768	0.1882	0.1716	26,499,860.00
Apr 17 2024	0.1768	-0.0047	-2.59%	0.18108	0.1842	0.1703	33,641,494.00
Apr 16 2024	0.1815	0.0003	0.17%	0.1813	0.1857	0.171	38,014,048.00
Apr 15 2024	0.1812	-0.0098	-5.13%	0.1899	0.1974	0.1747	45,519,678.00
Apr 14 2024	0.191	0.0173	9.96%	0.17423	0.1918	0.1668	75,777,092.00
Apr 13 2024	0.1737	-0.0285	-14.09%	0.2022	0.2056	0.1449	131,378,355.00
Apr 12 2024	0.2022	-0.0387	-16.06%	0.2414	0.2441	0.172	78,137,784.00
Apr 11 2024	0.2409	-0.0023	-0.95%	0.2432	0.249	0.2393	26,638,336.00
Apr 10 2024	0.2432	0.0008	0.33%	0.2431	0.2452	0.2308	24,867,900.00
Apr 09 2024	0.2424	-0.0108	-4.27%	0.2532	0.2545	0.2395	28,670,517.00
Apr 08 2024	0.2532	0.0045	1.81%	0.2483	0.2568	0.2436	18,452,337.00
Apr 07 2024	0.2487	0.0006	0.24%	0.2475	0.2516	0.2464	15,390,829.00
Apr 06 2024	0.2481	0.0034	1.39%	0.2437	0.2493	0.2429	14,433,851.00
Apr 05 2024	0.2447	-0.0076	-3.01%	0.2522	0.2613	0.2358	31,331,395.00
Apr 04 2024	0.2523	0.0125	5.21%	0.2396	0.2867	0.2333	42,146,090.00
Apr 03 2024	0.2398	-0.0012	-0.50%	0.2416	0.2518	0.2322	27,856,431.00
Apr 02 2024	0.241	-0.0153	-5.97%	0.256	0.2565	0.2332	34,940,890.00
Apr 01 2024	0.2563	-0.0093	-3.50%	0.266	0.2672	0.2481	28,362,961.00
Mar 31 2024	0.2656	0.0033	1.26%	0.2626	0.2669	0.261	10,831,918.00
Mar 30 2024	0.2623	-0.0052	-1.94%	0.2672	0.26975	0.2609	16,246,255.00

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