Klaytn Historical Data

KLAY Page 10
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $ 0.132
+1.05%
$ 322.72 million $ 6,772
Feb 19, 2025 $ 0.131
+5.00%
$ 320.94 million $ 15,834
Feb 18, 2025 $ 0.125
-5.45%
$ 305.35 million $ 14,840
Feb 17, 2025 $ 0.132
+0.46%
$ 323.24 million $ 4,073
Feb 16, 2025 $ 0.132
-0.04%
$ 323.32 million $ 22,002
Feb 15, 2025 $ 0.132
-1.53%
$ 322.1 million $ 6,729
Feb 14, 2025 $ 0.133
+1.39%
$ 326.64 million $ 2,687
Feb 13, 2025 $ 0.133
-1.46%
$ 326.76 million $ 19,331
Feb 12, 2025 $ 0.135
+3.03%
$ 331.59 million $ 24,583
Feb 11, 2025 $ 0.131
-3.43%
$ 319.98 million $ 35,848
Feb 10, 2025 $ 0.135
+2.66%
$ 331.03 million $ 12,784
Feb 9, 2025 $ 0.131
-0.54%
$ 320.61 million $ 13,009
Feb 8, 2025 $ 0.132
-3.27%
$ 322.32 million $ 4,718
Feb 7, 2025 $ 0.131
-2.20%
$ 319.83 million $ 11,676
Feb 6, 2025 $ 0.132
-4.47%
$ 323.7 million $ 21,813
Feb 5, 2025 $ 0.138
-0.53%
$ 338.82 million $ 12,053
Feb 4, 2025 $ 0.139
-9.97%
$ 340.65 million $ 35,598
Feb 3, 2025 $ 0.154
+5.00%
$ 378.1 million $ 128,142
Feb 2, 2025 $ 0.147
-17.24%
$ 360.1 million $ 46,359
Feb 1, 2025 $ 0.178
-5.91%
$ 435.13 million $ 13,327
Jan 31, 2025 $ 0.189
-1.80%
$ 461.97 million $ 11,305
Jan 30, 2025 $ 0.193
+1.22%
$ 471.91 million $ 7,831
Jan 29, 2025 $ 0.191
+1.58%
$ 467.65 million $ 7,894
Jan 28, 2025 $ 0.187
-4.60%
$ 457.39 million $ 10,923
Jan 27, 2025 $ 0.196
-3.34%
$ 479.56 million $ 36,450
Jan 26, 2025 $ 0.203
-2.33%
$ 496.14 million $ 7,620
Jan 25, 2025 $ 0.208
-0.28%
$ 507.99 million $ 3,589
Jan 24, 2025 $ 0.208
-0.15%
$ 509.83 million $ 21,925
Jan 23, 2025 $ 0.209
-2.06%
$ 510.52 million $ 23,861
Jan 22, 2025 $ 0.212
-5.05%
$ 518.88 million $ 23,455
Jan 21, 2025 $ 0.223
+4.97%
$ 546.48 million $ 43,997
Jan 20, 2025 $ 0.216
+1.42%
$ 529.97 million $ 26,453
Jan 19, 2025 $ 0.213
-10.54%
$ 522.53 million $ 95,043
Jan 18, 2025 $ 0.239
-6.67%
$ 584.06 million $ 71,508
Jan 17, 2025 $ 0.256
+12.90%
$ 625.83 million $ 77,501
Jan 16, 2025 $ 0.226
-0.28%
$ 553.9 million $ 88,699
Jan 15, 2025 $ 0.227
+6.20%
$ 555.45 million $ 58,649
Jan 14, 2025 $ 0.215
+3.99%
$ 526.53 million $ 18,738
Jan 13, 2025 $ 0.207
-0.78%
$ 505.79 million $ 40,275
Jan 12, 2025 $ 0.208
-2.87%
$ 510.1 million $ 8,231
Jan 11, 2025 $ 0.215
+0.08%
$ 525.2 million $ 26,909
Jan 10, 2025 $ 0.217
+2.01%
$ 530.48 million $ 87,334
Jan 9, 2025 $ 0.216
+5.00%
$ 529.79 million $ 57,652
Jan 8, 2025 $ 0.203
-4.40%
$ 496.27 million $ 39,231
Jan 7, 2025 $ 0.212
-9.57%
$ 518.5 million $ 94,149
Jan 6, 2025 $ 0.234
+4.39%
$ 573.77 million $ 111,861
Jan 5, 2025 $ 0.227
+0.05%
$ 555.32 million $ 20,950
Jan 4, 2025 $ 0.227
-0.97%
$ 555.05 million $ 20,976
Jan 3, 2025 $ 0.229
+4.93%
$ 560.87 million $ 50,864
Jan 2, 2025 $ 0.218
+4.14%
$ 532.99 million $ 24,830