Klaytn Historical Data

KLAY Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.202
-1.62%
$ 494.89 million $ 37.64 million
Nov 27, 2023 $ 0.205
-1.95%
$ 503.06 million $ 43.8 million
Nov 26, 2023 $ 0.21
-5.36%
$ 513.05 million $ 47.76 million
Nov 25, 2023 $ 0.221
+8.37%
$ 542.12 million $ 65.33 million
Nov 24, 2023 $ 0.204
-6.26%
$ 500.26 million $ 65.86 million
Nov 23, 2023 $ 0.218
+4.35%
$ 533.68 million $ 91.11 million
Nov 22, 2023 $ 0.209
+17.75%
$ 511.41 million $ 85.61 million
Nov 21, 2023 $ 0.177
-0.88%
$ 434.34 million $ 53.49 million
Nov 20, 2023 $ 0.179
+4.46%
$ 438.19 million $ 38.6 million
Nov 19, 2023 $ 0.171
-0.69%
$ 419.49 million $ 23.37 million
Nov 18, 2023 $ 0.173
+3.22%
$ 422.42 million $ 31.49 million
Nov 17, 2023 $ 0.167
-3.95%
$ 409.22 million $ 39.18 million
Nov 16, 2023 $ 0.174
-0.23%
$ 426.09 million $ 48.16 million
Nov 15, 2023 $ 0.174
+7.77%
$ 427.1 million $ 40.64 million
Nov 14, 2023 $ 0.162
-0.98%
$ 396.32 million $ 40.3 million
Nov 13, 2023 $ 0.163
-2.05%
$ 400.23 million $ 91.64 million
Nov 12, 2023 $ 0.167
+10.62%
$ 408.74 million $ 53.63 million
Nov 11, 2023 $ 0.151
+1.95%
$ 369.37 million $ 28.49 million
Nov 10, 2023 $ 0.148
+2.61%
$ 362.29 million $ 35.47 million
Nov 9, 2023 $ 0.144
-1.15%
$ 353.1 million $ 35.03 million
Nov 8, 2023 $ 0.146
+2.28%
$ 357.52 million $ 19.68 million
Nov 7, 2023 $ 0.143
-3.16%
$ 349.25 million $ 23.21 million
Nov 6, 2023 $ 0.147
+3.71%
$ 360.35 million $ 20.84 million
Nov 5, 2023 $ 0.142
+0.78%
$ 347.73 million $ 21.05 million
Nov 4, 2023 $ 0.141
+2.43%
$ 345.05 million $ 17.93 million
Nov 3, 2023 $ 0.138
+2.12%
$ 336.86 million $ 18.36 million
Nov 2, 2023 $ 0.135
+0.07%
$ 329.87 million $ 24.59 million
Nov 1, 2023 $ 0.135
+0.78%
$ 329.64 million $ 20.05 million
Oct 31, 2023 $ 0.134
-1.90%
$ 327.08 million $ 21.99 million
Oct 30, 2023 $ 0.136
+2.94%
$ 333.41 million $ 20.64 million
Oct 29, 2023 $ 0.132
+0.99%
$ 323.46 million $ 12.97 million
Oct 28, 2023 $ 0.131
+0.84%
$ 320.68 million $ 10.64 million
Oct 27, 2023 $ 0.13
-1.13%
$ 318.01 million $ 15.41 million
Oct 26, 2023 $ 0.131
-1.54%
$ 321.65 million $ 20.13 million
Oct 25, 2023 $ 0.133
+2.05%
$ 326.66 million $ 17.26 million
Oct 24, 2023 $ 0.131
+0.83%
$ 320.09 million $ 25.11 million
Oct 23, 2023 $ 0.13
+5.14%
$ 317.47 million $ 16.89 million
Oct 22, 2023 $ 0.123
-1.20%
$ 301.96 million $ 11.11 million
Oct 21, 2023 $ 0.125
+3.57%
$ 305.64 million $ 13.32 million
Oct 20, 2023 $ 0.121
+1.53%
$ 295.12 million $ 11.28 million
Oct 19, 2023 $ 0.119
-1.83%
$ 290.68 million $ 9.42 million
Oct 18, 2023 $ 0.121
-0.45%
$ 296.09 million $ 9.97 million
Oct 17, 2023 $ 0.121
-6.84%
$ 297.43 million $ 14.77 million
Oct 16, 2023 $ 0.13
+0.22%
$ 319.26 million $ 18.59 million
Oct 15, 2023 $ 0.13
-0.93%
$ 318.56 million $ 19.31 million
Oct 14, 2023 $ 0.131
+6.01%
$ 321.55 million $ 31.63 million
Oct 13, 2023 $ 0.124
+2.60%
$ 303.31 million $ 16.57 million
Oct 12, 2023 $ 0.121
+0.14%
$ 295.62 million $ 13.62 million
Oct 11, 2023 $ 0.121
-1.18%
$ 295.22 million $ 18.19 million
Oct 10, 2023 $ 0.122
+2.78%
$ 298.73 million $ 18.69 million