Klaytn Historical Data

KLAY Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.136
+1.16%
$ 332.97 million $ 9.68 million
Sep 22, 2024 $ 0.134
-3.05%
$ 329.05 million $ 7.29 million
Sep 21, 2024 $ 0.139
+1.25%
$ 339.43 million $ 7.69 million
Sep 20, 2024 $ 0.137
+1.40%
$ 335.25 million $ 14.26 million
Sep 19, 2024 $ 0.135
+1.56%
$ 330.63 million $ 11.5 million
Sep 18, 2024 $ 0.133
+0.86%
$ 325.56 million $ 9.5 million
Sep 17, 2024 $ 0.132
+2.61%
$ 322.8 million $ 7.32 million
Sep 16, 2024 $ 0.129
-1.06%
$ 314.64 million $ 7.5 million
Sep 15, 2024 $ 0.13
-3.40%
$ 317.93 million $ 7.03 million
Sep 14, 2024 $ 0.134
-1.11%
$ 329.07 million $ 7.11 million
Sep 13, 2024 $ 0.136
+1.34%
$ 332.71 million $ 9.54 million
Sep 12, 2024 $ 0.134
+2.67%
$ 328.37 million $ 9.63 million
Sep 11, 2024 $ 0.131
-2.20%
$ 319.88 million $ 11.91 million
Sep 10, 2024 $ 0.134
-1.19%
$ 327.17 million $ 9.15 million
Sep 9, 2024 $ 0.135
+4.78%
$ 331.11 million $ 10.74 million
Sep 8, 2024 $ 0.129
+2.38%
$ 315.99 million $ 7.39 million
Sep 7, 2024 $ 0.126
+0.80%
$ 308.76 million $ 6.65 million
Sep 6, 2024 $ 0.125
-2.89%
$ 306.4 million $ 14.22 million
Sep 5, 2024 $ 0.129
-3.24%
$ 315.53 million $ 12.86 million
Sep 4, 2024 $ 0.133
+2.39%
$ 326.14 million $ 18.04 million
Sep 3, 2024 $ 0.13
-5.85%
$ 318.66 million $ 15.42 million
Sep 2, 2024 $ 0.138
+1.03%
$ 338.47 million $ 14.91 million
Sep 1, 2024 $ 0.137
-5.14%
$ 335.02 million $ 22.7 million
Aug 31, 2024 $ 0.144
+0.34%
$ 353.19 million $ 19.88 million
Aug 30, 2024 $ 0.144
-8.62%
$ 351.99 million $ 34.13 million
Aug 29, 2024 $ 0.157
-4.37%
$ 385.19 million $ 28.06 million
Aug 28, 2024 $ 0.165
-0.10%
$ 402.86 million $ 31.48 million
Aug 27, 2024 $ 0.165
-1.79%
$ 403.55 million $ 24.36 million
Aug 26, 2024 $ 0.168
-4.48%
$ 410.67 million $ 14.53 million
Aug 25, 2024 $ 0.176
-1.64%
$ 429.94 million $ 12.32 million
Aug 24, 2024 $ 0.179
+0.69%
$ 437.13 million $ 11.3 million
Aug 23, 2024 $ 0.177
+2.98%
$ 434.15 million $ 18.16 million
Aug 22, 2024 $ 0.172
+2.19%
$ 421.6 million $ 14.37 million
Aug 21, 2024 $ 0.169
+5.55%
$ 412.58 million $ 15.19 million
Aug 20, 2024 $ 0.16
+3.51%
$ 390.86 million $ 19.41 million
Aug 19, 2024 $ 0.154
+2.80%
$ 377.6 million $ 20.71 million
Aug 18, 2024 $ 0.15
-0.06%
$ 367.32 million $ 23.3 million
Aug 17, 2024 $ 0.15
+16.01%
$ 367.54 million $ 26.04 million
Aug 16, 2024 $ 0.129
+0.10%
$ 316.79 million $ 10.56 million
Aug 15, 2024 $ 0.129
-0.27%
$ 316.47 million $ 10.13 million
Aug 14, 2024 $ 0.13
-1.80%
$ 317.33 million $ 9.73 million
Aug 13, 2024 $ 0.132
+1.84%
$ 323.15 million $ 8.75 million
Aug 12, 2024 $ 0.13
+3.40%
$ 317.35 million $ 10.21 million
Aug 11, 2024 $ 0.125
-5.31%
$ 306.64 million $ 9.09 million
Aug 10, 2024 $ 0.132
+1.14%
$ 323.81 million $ 7.64 million
Aug 9, 2024 $ 0.131
-1.19%
$ 320.15 million $ 13.1 million
Aug 8, 2024 $ 0.132
+9.93%
$ 323.97 million $ 18.82 million
Aug 7, 2024 $ 0.12
-1.63%
$ 294.71 million $ 15.96 million
Aug 6, 2024 $ 0.122
+4.81%
$ 299.52 million $ 15.55 million
Aug 5, 2024 $ 0.117
-4.75%
$ 285.77 million $ 51.57 million