Klaytn Historical Data

KLAY Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 0.123
-4.21%
$ 299.95 million $ 14.56 million
Aug 3, 2024 $ 0.128
-1.33%
$ 313.14 million $ 12.2 million
Aug 2, 2024 $ 0.13
-4.08%
$ 317.36 million $ 13.18 million
Aug 1, 2024 $ 0.135
-1.20%
$ 330.85 million $ 12.97 million
Jul 31, 2024 $ 0.137
-1.64%
$ 334.87 million $ 11.03 million
Jul 30, 2024 $ 0.139
-1.29%
$ 340.46 million $ 8.91 million
Jul 29, 2024 $ 0.141
-1.41%
$ 344.85 million $ 9.17 million
Jul 28, 2024 $ 0.143
-0.95%
$ 349.8 million $ 5.51 million
Jul 27, 2024 $ 0.144
+0.27%
$ 353.24 million $ 9.89 million
Jul 26, 2024 $ 0.144
+3.70%
$ 352.34 million $ 8.32 million
Jul 25, 2024 $ 0.139
-1.17%
$ 339.65 million $ 16.22 million
Jul 24, 2024 $ 0.14
-0.46%
$ 343.68 million $ 10.56 million
Jul 23, 2024 $ 0.141
-1.43%
$ 345.27 million $ 19.71 million
Jul 22, 2024 $ 0.143
-9.00%
$ 350.26 million $ 23.55 million
Jul 21, 2024 $ 0.157
-0.49%
$ 384.9 million $ 10.66 million
Jul 20, 2024 $ 0.158
-0.63%
$ 386.79 million $ 7.5 million
Jul 19, 2024 $ 0.159
+2.81%
$ 389.01 million $ 11.76 million
Jul 18, 2024 $ 0.154
-1.28%
$ 378.15 million $ 11.38 million
Jul 17, 2024 $ 0.156
-1.19%
$ 382.98 million $ 12.38 million
Jul 16, 2024 $ 0.158
+0.27%
$ 387.7 million $ 12.91 million
Jul 15, 2024 $ 0.158
+5.75%
$ 386.67 million $ 11.63 million
Jul 14, 2024 $ 0.149
+0.64%
$ 365.7 million $ 8.26 million
Jul 13, 2024 $ 0.148
+3.89%
$ 363.38 million $ 9.65 million
Jul 12, 2024 $ 0.143
-2.50%
$ 349.4 million $ 12.06 million
Jul 11, 2024 $ 0.146
-0.09%
$ 358.33 million $ 11.67 million
Jul 10, 2024 $ 0.147
-0.80%
$ 359 million $ 11.15 million
Jul 9, 2024 $ 0.148
+1.60%
$ 361.88 million $ 10.73 million
Jul 8, 2024 $ 0.145
+5.05%
$ 356.17 million $ 19.72 million
Jul 7, 2024 $ 0.139
-9.56%
$ 339.11 million $ 11.38 million
Jul 6, 2024 $ 0.153
+7.82%
$ 374.94 million $ 12.74 million
Jul 5, 2024 $ 0.142
+1.42%
$ 347.76 million $ 25.07 million
Jul 4, 2024 $ 0.14
-8.14%
$ 343.13 million $ 15.63 million
Jul 3, 2024 $ 0.153
-2.73%
$ 373.53 million $ 11.21 million
Jul 2, 2024 $ 0.157
-0.93%
$ 384.01 million $ 7.41 million
Jul 1, 2024 $ 0.158
-1.58%
$ 387.59 million $ 7.94 million
Jun 30, 2024 $ 0.161
+2.36%
$ 393.79 million $ 7.35 million
Jun 29, 2024 $ 0.157
-1.60%
$ 384.7 million $ 7.58 million
Jun 28, 2024 $ 0.16
-0.99%
$ 390.95 million $ 8.87 million
Jun 27, 2024 $ 0.161
+0.62%
$ 394.85 million $ 9.37 million
Jun 26, 2024 $ 0.16
-2.15%
$ 392.4 million $ 11.67 million
Jun 25, 2024 $ 0.164
+5.71%
$ 401 million $ 13.35 million
Jun 24, 2024 $ 0.155
-0.96%
$ 379.35 million $ 21.94 million
Jun 23, 2024 $ 0.156
-2.09%
$ 383.05 million $ 8.46 million
Jun 22, 2024 $ 0.16
+0.34%
$ 391.22 million $ 7.17 million
Jun 21, 2024 $ 0.159
-0.13%
$ 389.89 million $ 12.68 million
Jun 20, 2024 $ 0.159
-0.59%
$ 390.41 million $ 13.62 million
Jun 19, 2024 $ 0.16
-1.71%
$ 392.43 million $ 17.39 million
Jun 18, 2024 $ 0.163
-1.77%
$ 399.55 million $ 28.69 million
Jun 17, 2024 $ 0.166
-7.73%
$ 406.84 million $ 19.61 million
Jun 16, 2024 $ 0.18
-0.44%
$ 440.93 million $ 7.32 million