Klaytn Historical Data

KLAY Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.117
+5.97%
$ 285.11 million $ 93,381
May 12 $ 0.11
-11.15%
$ 270.27 million $ 47,133
May 5 $ 0.128
+13.98%
$ 302.4 million $ 93,033
Apr 28 $ 0.112
+1.92%
$ 274.46 million $ 238,948
Apr 21 $ 0.14
+35.13%
$ 342.48 million $ 219
Apr 14 $ 0.103
+3.86%
$ 253.53 million $ 27,903
Apr 7 $ 0.105
+6.36%
$ 243.3 million $ 54,317
Mar 31 $ 0.0972
-5.49%
$ 238.03 million $ 63,328
Mar 24 $ 0.102
-4.01%
$ 251.54 million $ 73,543
Mar 17 $ 0.108
+2.91%
$ 261.24 million $ 45,371
Mar 10 $ 0.111
+3.42%
$ 264 million $ 78,551
Mar 3 $ 0.114
-11.67%
$ 263.15 million $ 112,290
Feb 24 $ 0.128
-7.91%
$ 313.44 million $ 141,790
Feb 17 $ 0.136
+3.40%
$ 337.32 million $ 95,973
Feb 10 $ 0.132
-0.11%
$ 323.32 million $ 101,963
Feb 3 $ 0.132
-10.49%
$ 320.61 million $ 214,001
Jan 27 $ 0.147
-27.42%
$ 360.1 million $ 134,088
Jan 20 $ 0.208
-2.78%
$ 496.14 million $ 143,281
Jan 13 $ 0.239
+14.58%
$ 522.53 million $ 355,370
Jan 6 $ 0.215
-4.45%
$ 510.1 million $ 417,135
Dec 30 $ 0.227
+14.07%
$ 555.32 million $ 226,669
Dec 23 $ 0.211
-3.68%
$ 488.47 million $ 322,946
Dec 16 $ 0.219
-26.42%
$ 548.73 million $ 1.16 million
Dec 9 $ 0.28
-12.71%
$ 730.06 million $ 1 million
Dec 2 $ 0.202
+54.16%
$ 791.58 million $ 1.82 million
Nov 25 $ 0.131
+0.00%
$ 320.94 million $ 3.18 million
Nov 18 $ 0.131
+0.00%
$ 320.94 million $ 2.72 million
Nov 11 $ 0.131
+0.19%
$ 320.94 million $ 2.78 million
Nov 4 $ 0.131
+1.58%
$ 320.34 million $ 2.9 million
Oct 28 $ 0.129
+3.08%
$ 315.73 million $ 14.55 million
Oct 21 $ 0.121
-7.06%
$ 306.37 million $ 85.42 million
Oct 14 $ 0.13
+1.57%
$ 317.65 million $ 133.03 million
Oct 7 $ 0.129
-4.00%
$ 312.76 million $ 57.62 million
Sep 30 $ 0.131
-8.70%
$ 328.07 million $ 78.66 million
Sep 23 $ 0.146
+8.55%
$ 351.57 million $ 70.33 million
Sep 16 $ 0.139
+6.73%
$ 329.05 million $ 57.78 million
Sep 9 $ 0.134
+4.14%
$ 317.93 million $ 58.08 million
Sep 2 $ 0.126
-7.84%
$ 315.99 million $ 82.1 million
Aug 26 $ 0.137
-22.07%
$ 335.02 million $ 175.15 million
Aug 19 $ 0.179
+19.01%
$ 429.94 million $ 99.14 million
Aug 12 $ 0.15
+19.75%
$ 367.32 million $ 75.43 million
Aug 5 $ 0.132
+7.93%
$ 306.64 million $ 122.65 million
Jul 29 $ 0.123
-14.24%
$ 299.95 million $ 82.01 million
Jul 22 $ 0.144
-8.23%
$ 349.8 million $ 88.26 million
Jul 15 $ 0.158
+5.78%
$ 384.9 million $ 67.56 million
Jul 8 $ 0.148
+7.17%
$ 365.7 million $ 74.97 million
Jul 1 $ 0.153
-4.79%
$ 339.11 million $ 80 million
Jun 24 $ 0.157
+0.43%
$ 393.79 million $ 72.78 million
Jun 17 $ 0.16
-11.28%
$ 383.05 million $ 99.18 million
Jun 10 $ 0.181
-8.69%
$ 440.93 million $ 95.87 million