Klaytn Historical Data

KLAY Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.19
-2.90%
$ 465.44 million $ 14.86 million
Apr 25, 2024 $ 0.196
-0.64%
$ 479.32 million $ 19.61 million
Apr 24, 2024 $ 0.197
-6.40%
$ 482.42 million $ 23.04 million
Apr 23, 2024 $ 0.211
+0.51%
$ 515.37 million $ 21.18 million
Apr 22, 2024 $ 0.209
+4.95%
$ 512.82 million $ 16.95 million
Apr 21, 2024 $ 0.2
-0.36%
$ 488.63 million $ 13.53 million
Apr 20, 2024 $ 0.2
+7.34%
$ 490.41 million $ 14 million
Apr 19, 2024 $ 0.187
+0.64%
$ 456.89 million $ 23.08 million
Apr 18, 2024 $ 0.185
+4.83%
$ 454 million $ 18.66 million
Apr 17, 2024 $ 0.177
-2.49%
$ 433.06 million $ 18.95 million
Apr 16, 2024 $ 0.181
-0.01%
$ 444.11 million $ 23.82 million
Apr 15, 2024 $ 0.181
-4.93%
$ 444.16 million $ 28.81 million
Apr 14, 2024 $ 0.191
+10.19%
$ 467.19 million $ 39.9 million
Apr 13, 2024 $ 0.173
-14.36%
$ 423.95 million $ 57.99 million
Apr 12, 2024 $ 0.202
-16.16%
$ 495.02 million $ 44.69 million
Apr 11, 2024 $ 0.241
-0.84%
$ 590.44 million $ 21.3 million
Apr 10, 2024 $ 0.243
+0.04%
$ 595.44 million $ 20.26 million
Apr 9, 2024 $ 0.243
-3.99%
$ 595.2 million $ 23.43 million
Apr 8, 2024 $ 0.253
+1.79%
$ 619.95 million $ 19.41 million
Apr 7, 2024 $ 0.249
+0.51%
$ 609.03 million $ 13.96 million
Apr 6, 2024 $ 0.248
+1.59%
$ 605.95 million $ 13.76 million
Apr 5, 2024 $ 0.244
-3.43%
$ 596.48 million $ 27.88 million
Apr 4, 2024 $ 0.252
+5.30%
$ 617.67 million $ 33.85 million
Apr 3, 2024 $ 0.24
-0.74%
$ 586.58 million $ 24.52 million
Apr 2, 2024 $ 0.241
-5.74%
$ 590.94 million $ 30.11 million
Apr 1, 2024 $ 0.256
-3.73%
$ 626.94 million $ 27.21 million
Mar 31, 2024 $ 0.266
+1.14%
$ 651.25 million $ 12.99 million
Mar 30, 2024 $ 0.263
-1.51%
$ 643.88 million $ 16.78 million
Mar 29, 2024 $ 0.267
-0.70%
$ 653.73 million $ 25.07 million
Mar 28, 2024 $ 0.269
+0.93%
$ 658.31 million $ 23.19 million
Mar 27, 2024 $ 0.266
-5.39%
$ 652.21 million $ 38.49 million
Mar 26, 2024 $ 0.282
+1.24%
$ 689.39 million $ 33.35 million
Mar 25, 2024 $ 0.278
+4.47%
$ 680.95 million $ 28.12 million
Mar 24, 2024 $ 0.266
+3.80%
$ 651.81 million $ 21.16 million
Mar 23, 2024 $ 0.257
+2.21%
$ 628 million $ 22.73 million
Mar 22, 2024 $ 0.251
+0.20%
$ 614.18 million $ 28.04 million
Mar 21, 2024 $ 0.25
-2.27%
$ 612.97 million $ 36.26 million
Mar 20, 2024 $ 0.256
+10.28%
$ 627.15 million $ 48.84 million
Mar 19, 2024 $ 0.232
-7.42%
$ 568.71 million $ 54.53 million
Mar 18, 2024 $ 0.251
-6.59%
$ 614.28 million $ 39.94 million
Mar 17, 2024 $ 0.269
+4.99%
$ 657.66 million $ 44.92 million
Mar 16, 2024 $ 0.256
-10.52%
$ 626.41 million $ 63.21 million
Mar 15, 2024 $ 0.286
-5.83%
$ 700.07 million $ 91.64 million
Mar 14, 2024 $ 0.304
-3.60%
$ 743.41 million $ 81.88 million
Mar 13, 2024 $ 0.315
+8.14%
$ 771.18 million $ 73.96 million
Mar 12, 2024 $ 0.291
-0.29%
$ 713.1 million $ 68.51 million
Mar 11, 2024 $ 0.292
+3.28%
$ 715.18 million $ 49.44 million
Mar 10, 2024 $ 0.283
-0.36%
$ 692.48 million $ 31.14 million
Mar 9, 2024 $ 0.284
-1.73%
$ 695 million $ 32.81 million
Mar 8, 2024 $ 0.289
-2.70%
$ 707.24 million $ 53.07 million