Klaytn Historical Data

KLAY Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 0.223
-1.18%
$ 546.55 million $ 59.26 million
Jan 16, 2024 $ 0.226
+16.73%
$ 553.06 million $ 207.92 million
Jan 15, 2024 $ 0.194
+3.92%
$ 473.78 million $ 14.13 million
Jan 14, 2024 $ 0.186
-3.31%
$ 455.94 million $ 13.23 million
Jan 13, 2024 $ 0.193
+2.88%
$ 471.56 million $ 17.64 million
Jan 12, 2024 $ 0.187
-7.05%
$ 458.38 million $ 23.66 million
Jan 11, 2024 $ 0.201
+1.95%
$ 493.15 million $ 33.46 million
Jan 10, 2024 $ 0.198
+10.91%
$ 483.77 million $ 30.35 million
Jan 9, 2024 $ 0.178
-5.73%
$ 436.18 million $ 29.18 million
Jan 8, 2024 $ 0.189
+10.05%
$ 462.71 million $ 31.44 million
Jan 7, 2024 $ 0.172
-9.07%
$ 420.44 million $ 28.86 million
Jan 6, 2024 $ 0.189
-6.67%
$ 462.39 million $ 19.38 million
Jan 5, 2024 $ 0.202
-6.12%
$ 495.35 million $ 16.41 million
Jan 4, 2024 $ 0.216
+3.58%
$ 527.62 million $ 18.74 million
Jan 3, 2024 $ 0.208
-10.25%
$ 509.36 million $ 37.85 million
Jan 2, 2024 $ 0.232
-2.93%
$ 567.53 million $ 26.93 million
Jan 1, 2024 $ 0.239
+2.67%
$ 584.64 million $ 37.01 million
Dec 31, 2023 $ 0.233
-2.55%
$ 569.44 million $ 24.98 million
Dec 30, 2023 $ 0.239
-0.14%
$ 584.33 million $ 15.12 million
Dec 29, 2023 $ 0.239
-1.53%
$ 585.15 million $ 29.99 million
Dec 28, 2023 $ 0.243
-3.93%
$ 594.24 million $ 34.27 million
Dec 27, 2023 $ 0.253
+3.97%
$ 618.51 million $ 28.02 million
Dec 26, 2023 $ 0.243
-1.54%
$ 594.89 million $ 44.55 million
Dec 25, 2023 $ 0.247
+1.83%
$ 604.22 million $ 20.87 million
Dec 24, 2023 $ 0.242
-2.19%
$ 593.49 million $ 21.78 million
Dec 23, 2023 $ 0.248
-0.78%
$ 606.79 million $ 15.5 million
Dec 22, 2023 $ 0.25
-0.63%
$ 611.58 million $ 22.27 million
Dec 21, 2023 $ 0.251
+4.69%
$ 615.61 million $ 17.37 million
Dec 20, 2023 $ 0.24
+0.28%
$ 588.1 million $ 22.18 million
Dec 19, 2023 $ 0.24
-3.77%
$ 586.47 million $ 23.52 million
Dec 18, 2023 $ 0.249
-1.10%
$ 609.43 million $ 40.95 million
Dec 17, 2023 $ 0.252
-3.34%
$ 616.23 million $ 32.81 million
Dec 16, 2023 $ 0.26
+8.28%
$ 637.51 million $ 59.35 million
Dec 15, 2023 $ 0.24
-6.99%
$ 588.75 million $ 39.43 million
Dec 14, 2023 $ 0.259
-1.71%
$ 632.97 million $ 37.83 million
Dec 13, 2023 $ 0.263
+2.31%
$ 644 million $ 48.73 million
Dec 12, 2023 $ 0.257
+3.03%
$ 629.48 million $ 64.38 million
Dec 11, 2023 $ 0.25
-2.40%
$ 610.96 million $ 73.58 million
Dec 10, 2023 $ 0.256
+3.05%
$ 625.97 million $ 36.28 million
Dec 9, 2023 $ 0.248
-4.70%
$ 607.43 million $ 54.53 million
Dec 8, 2023 $ 0.26
+13.65%
$ 637.39 million $ 63.17 million
Dec 7, 2023 $ 0.229
+5.59%
$ 560.84 million $ 47.3 million
Dec 6, 2023 $ 0.217
+2.19%
$ 531.16 million $ 44.33 million
Dec 5, 2023 $ 0.212
+2.39%
$ 519.74 million $ 36.79 million
Dec 4, 2023 $ 0.207
+4.28%
$ 507.63 million $ 44.14 million
Dec 3, 2023 $ 0.199
+1.83%
$ 486.8 million $ 27.63 million
Dec 2, 2023 $ 0.195
+1.85%
$ 478.04 million $ 23.69 million
Dec 1, 2023 $ 0.192
+1.40%
$ 469.34 million $ 26.33 million
Nov 30, 2023 $ 0.189
-2.74%
$ 462.86 million $ 31.91 million
Nov 29, 2023 $ 0.194
-3.84%
$ 475.89 million $ 30.39 million