Klaytn Historical Data

KLAY Page 20
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 0.119
-2.07%
$ 290.63 million $ 16.82 million
Oct 8, 2023 $ 0.121
+1.74%
$ 296.77 million $ 11.92 million
Oct 7, 2023 $ 0.119
+2.25%
$ 291.69 million $ 27.1 million
Oct 6, 2023 $ 0.117
+2.19%
$ 285.27 million $ 8.97 million
Oct 5, 2023 $ 0.114
-1.09%
$ 279.17 million $ 11.2 million
Oct 4, 2023 $ 0.115
+1.15%
$ 282.25 million $ 10.29 million
Oct 3, 2023 $ 0.114
-0.79%
$ 279.05 million $ 14.88 million
Oct 2, 2023 $ 0.115
-2.98%
$ 281.29 million $ 9.11 million
Oct 1, 2023 $ 0.118
+2.54%
$ 289.93 million $ 9.15 million
Sep 30, 2023 $ 0.115
+0.68%
$ 282.75 million $ 6.35 million
Sep 29, 2023 $ 0.115
+0.77%
$ 280.85 million $ 8.24 million
Sep 28, 2023 $ 0.114
+1.14%
$ 278.7 million $ 6.66 million
Sep 27, 2023 $ 0.113
+0.39%
$ 275.57 million $ 9.47 million
Sep 26, 2023 $ 0.112
-2.97%
$ 274.51 million $ 9.91 million
Sep 25, 2023 $ 0.116
+3.04%
$ 282.92 million $ 17.13 million
Sep 24, 2023 $ 0.112
+0.17%
$ 274.57 million $ 10.51 million
Sep 23, 2023 $ 0.112
-1.50%
$ 274.1 million $ 8.57 million
Sep 22, 2023 $ 0.114
+4.22%
$ 278.28 million $ 11.03 million
Sep 21, 2023 $ 0.109
-3.97%
$ 267.02 million $ 13.03 million
Sep 20, 2023 $ 0.114
-3.21%
$ 278.07 million $ 13.5 million
Sep 19, 2023 $ 0.117
-0.17%
$ 287.3 million $ 10.09 million
Sep 18, 2023 $ 0.118
+0.51%
$ 287.78 million $ 10.82 million
Sep 17, 2023 $ 0.117
-4.39%
$ 286.31 million $ 9.79 million
Sep 16, 2023 $ 0.122
+2.28%
$ 299.44 million $ 11.4 million
Sep 15, 2023 $ 0.12
-0.14%
$ 292.77 million $ 9.87 million
Sep 14, 2023 $ 0.12
-1.40%
$ 293.19 million $ 22.92 million
Sep 13, 2023 $ 0.121
-2.20%
$ 297.34 million $ 11.8 million
Sep 12, 2023 $ 0.124
-0.51%
$ 304.03 million $ 11.26 million
Sep 11, 2023 $ 0.125
-5.78%
$ 305.58 million $ 12.72 million
Sep 10, 2023 $ 0.132
-1.32%
$ 324.32 million $ 8.89 million
Sep 9, 2023 $ 0.134
+1.38%
$ 328.66 million $ 4.06 million
Sep 8, 2023 $ 0.132
-1.21%
$ 324.17 million $ 10.68 million
Sep 7, 2023 $ 0.134
+0.30%
$ 328.13 million $ 5.8 million
Sep 6, 2023 $ 0.134
-0.61%
$ 327.16 million $ 5.7 million
Sep 5, 2023 $ 0.134
+0.82%
$ 329.15 million $ 7.15 million
Sep 4, 2023 $ 0.133
-0.58%
$ 326.46 million $ 6.74 million
Sep 3, 2023 $ 0.134
-0.56%
$ 328.37 million $ 4.31 million
Sep 2, 2023 $ 0.135
-0.68%
$ 330.21 million $ 5.12 million
Sep 1, 2023 $ 0.136
-0.68%
$ 332.45 million $ 6.86 million
Aug 31, 2023 $ 0.137
-2.17%
$ 334.71 million $ 9.61 million
Aug 30, 2023 $ 0.14
-2.38%
$ 342.14 million $ 11.23 million
Aug 29, 2023 $ 0.143
+3.69%
$ 350.48 million $ 10 million
Aug 28, 2023 $ 0.138
-2.05%
$ 338.02 million $ 10.03 million
Aug 27, 2023 $ 0.141
-0.79%
$ 345.1 million $ 3.72 million
Aug 26, 2023 $ 0.142
+1.38%
$ 347.86 million $ 4.09 million
Aug 25, 2023 $ 0.14
+0.23%
$ 343.11 million $ 7.31 million
Aug 24, 2023 $ 0.14
-0.79%
$ 342.32 million $ 8.63 million
Aug 23, 2023 $ 0.141
+2.04%
$ 345.03 million $ 8.04 million
Aug 22, 2023 $ 0.138
-1.89%
$ 338.14 million $ 10.01 million
Aug 21, 2023 $ 0.141
-2.83%
$ 344.66 million $ 9.22 million