Klaytn Historical Data

KLAY Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 0.297
+5.47%
$ 726.89 million $ 49.97 million
Mar 6, 2024 $ 0.282
+6.08%
$ 689.17 million $ 49.78 million
Mar 5, 2024 $ 0.265
-13.62%
$ 649.66 million $ 76.28 million
Mar 4, 2024 $ 0.307
-3.72%
$ 752.13 million $ 52.15 million
Mar 3, 2024 $ 0.319
+3.02%
$ 781.2 million $ 63.48 million
Mar 2, 2024 $ 0.31
+11.61%
$ 758.26 million $ 82.16 million
Mar 1, 2024 $ 0.278
+12.72%
$ 679.36 million $ 36.49 million
Feb 29, 2024 $ 0.246
+2.39%
$ 602.7 million $ 50.43 million
Feb 28, 2024 $ 0.24
+3.49%
$ 588.61 million $ 66.81 million
Feb 27, 2024 $ 0.232
+0.25%
$ 568.81 million $ 44.76 million
Feb 26, 2024 $ 0.232
+1.78%
$ 567.4 million $ 24.39 million
Feb 25, 2024 $ 0.228
-2.32%
$ 557.46 million $ 17.33 million
Feb 24, 2024 $ 0.233
+5.66%
$ 570.68 million $ 23.88 million
Feb 23, 2024 $ 0.221
+0.62%
$ 540.14 million $ 23.85 million
Feb 22, 2024 $ 0.219
-1.66%
$ 536.83 million $ 19.43 million
Feb 21, 2024 $ 0.223
-3.88%
$ 545.91 million $ 21.88 million
Feb 20, 2024 $ 0.232
-2.30%
$ 567.94 million $ 33.49 million
Feb 19, 2024 $ 0.237
+5.17%
$ 581.29 million $ 28.02 million
Feb 18, 2024 $ 0.226
+0.58%
$ 552.72 million $ 17.88 million
Feb 17, 2024 $ 0.224
-0.91%
$ 549.54 million $ 18.61 million
Feb 16, 2024 $ 0.227
-0.93%
$ 554.55 million $ 29.93 million
Feb 15, 2024 $ 0.229
-5.45%
$ 559.71 million $ 45.86 million
Feb 14, 2024 $ 0.242
+6.29%
$ 591.95 million $ 51.67 million
Feb 13, 2024 $ 0.228
-0.91%
$ 556.94 million $ 26.37 million
Feb 12, 2024 $ 0.23
+3.37%
$ 562.07 million $ 28.31 million
Feb 11, 2024 $ 0.222
+2.58%
$ 543.71 million $ 18.61 million
Feb 10, 2024 $ 0.217
+1.44%
$ 530.05 million $ 18.51 million
Feb 9, 2024 $ 0.213
+4.80%
$ 522.53 million $ 15.49 million
Feb 8, 2024 $ 0.204
+0.10%
$ 498.58 million $ 13.67 million
Feb 7, 2024 $ 0.203
+4.61%
$ 498.09 million $ 13.39 million
Feb 6, 2024 $ 0.195
+0.26%
$ 476.16 million $ 12.72 million
Feb 5, 2024 $ 0.194
+1.61%
$ 474.91 million $ 10.23 million
Feb 4, 2024 $ 0.191
-1.97%
$ 467.4 million $ 9.58 million
Feb 3, 2024 $ 0.195
-1.60%
$ 476.77 million $ 10.82 million
Feb 2, 2024 $ 0.198
+1.49%
$ 484.52 million $ 14.9 million
Feb 1, 2024 $ 0.195
+1.08%
$ 477.39 million $ 14.36 million
Jan 31, 2024 $ 0.193
-4.44%
$ 472.27 million $ 24.03 million
Jan 30, 2024 $ 0.202
-2.95%
$ 494.19 million $ 18.93 million
Jan 29, 2024 $ 0.208
+3.42%
$ 509.22 million $ 15.72 million
Jan 28, 2024 $ 0.201
-4.08%
$ 492.38 million $ 17.16 million
Jan 27, 2024 $ 0.21
+3.55%
$ 513.31 million $ 24.12 million
Jan 26, 2024 $ 0.202
+4.85%
$ 495.7 million $ 37.47 million
Jan 25, 2024 $ 0.193
-0.39%
$ 472.77 million $ 30.66 million
Jan 24, 2024 $ 0.194
+2.02%
$ 474.62 million $ 20.56 million
Jan 23, 2024 $ 0.19
-3.77%
$ 465.24 million $ 41.4 million
Jan 22, 2024 $ 0.197
-1.52%
$ 483.44 million $ 41.18 million
Jan 21, 2024 $ 0.201
+0.27%
$ 490.9 million $ 21.93 million
Jan 20, 2024 $ 0.2
-1.51%
$ 489.57 million $ 30.89 million
Jan 19, 2024 $ 0.203
-2.90%
$ 497.03 million $ 35.45 million
Jan 18, 2024 $ 0.209
-6.35%
$ 511.86 million $ 40.95 million