Klaytn Historical Data

KLAY Page 22
Download
Date Close Price change Market cap Trading volume
Jul 1, 2023 $ 0.17
+3.33%
$ 415.66 million $ 21.85 million
Jun 30, 2023 $ 0.164
+1.45%
$ 402.27 million $ 24.84 million
Jun 29, 2023 $ 0.162
+3.47%
$ 396.52 million $ 12.62 million
Jun 28, 2023 $ 0.157
-7.45%
$ 383.24 million $ 17.75 million
Jun 27, 2023 $ 0.169
+1.45%
$ 414.08 million $ 13.34 million
Jun 26, 2023 $ 0.167
-3.24%
$ 408.16 million $ 22.32 million
Jun 25, 2023 $ 0.172
+0.22%
$ 421.84 million $ 16.58 million
Jun 24, 2023 $ 0.172
-0.72%
$ 420.88 million $ 12.6 million
Jun 23, 2023 $ 0.173
+4.14%
$ 423.94 million $ 18.89 million
Jun 22, 2023 $ 0.166
-0.94%
$ 407.08 million $ 25.11 million
Jun 21, 2023 $ 0.168
+1.67%
$ 410.94 million $ 20.58 million
Jun 20, 2023 $ 0.165
+4.35%
$ 404.18 million $ 21.69 million
Jun 19, 2023 $ 0.158
+1.14%
$ 387.34 million $ 11.49 million
Jun 18, 2023 $ 0.156
-0.19%
$ 382.99 million $ 12.25 million
Jun 17, 2023 $ 0.157
+3.44%
$ 383.7 million $ 13.61 million
Jun 16, 2023 $ 0.152
+0.84%
$ 370.94 million $ 12.9 million
Jun 15, 2023 $ 0.15
+1.01%
$ 367.85 million $ 12.59 million
Jun 14, 2023 $ 0.149
-2.83%
$ 364.17 million $ 15.44 million
Jun 13, 2023 $ 0.153
+1.77%
$ 374.76 million $ 18.51 million
Jun 12, 2023 $ 0.15
-1.81%
$ 368.26 million $ 18.69 million
Jun 11, 2023 $ 0.153
+2.01%
$ 375.05 million $ 21.35 million
Jun 10, 2023 $ 0.15
-8.50%
$ 367.67 million $ 57.06 million
Jun 9, 2023 $ 0.164
+0.22%
$ 401.81 million $ 16.14 million
Jun 8, 2023 $ 0.164
-2.72%
$ 400.91 million $ 26.9 million
Jun 7, 2023 $ 0.168
-7.87%
$ 412.12 million $ 25.64 million
Jun 6, 2023 $ 0.183
+5.22%
$ 447.32 million $ 23.49 million
Jun 5, 2023 $ 0.174
-6.26%
$ 425.13 million $ 21.74 million
Jun 4, 2023 $ 0.185
-0.02%
$ 453.52 million $ 11.04 million
Jun 3, 2023 $ 0.185
-0.46%
$ 453.62 million $ 10.69 million
Jun 2, 2023 $ 0.186
+1.52%
$ 455.72 million $ 13.75 million
Jun 1, 2023 $ 0.183
-0.99%
$ 448.92 million $ 15.06 million
May 31, 2023 $ 0.185
-3.26%
$ 453.4 million $ 19.92 million
May 30, 2023 $ 0.191
+0.19%
$ 468.71 million $ 20.25 million
May 29, 2023 $ 0.191
-0.19%
$ 467.82 million $ 16.6 million
May 28, 2023 $ 0.191
+0.42%
$ 468.71 million $ 11.29 million
May 27, 2023 $ 0.191
+0.81%
$ 466.74 million $ 11.14 million
May 26, 2023 $ 0.189
+3.04%
$ 462.97 million $ 14.5 million
May 25, 2023 $ 0.184
-0.62%
$ 449.3 million $ 19.82 million
May 24, 2023 $ 0.185
+0.37%
$ 452.11 million $ 21.05 million
May 23, 2023 $ 0.184
+2.14%
$ 450.45 million $ 12.3 million
May 22, 2023 $ 0.18
+1.13%
$ 441.01 million $ 11.74 million
May 21, 2023 $ 0.178
-2.40%
$ 436.07 million $ 13.14 million
May 20, 2023 $ 0.183
+2.15%
$ 446.78 million $ 10.56 million
May 19, 2023 $ 0.179
+1.55%
$ 437.38 million $ 12.5 million
May 18, 2023 $ 0.176
-2.38%
$ 430.72 million $ 24.84 million
May 17, 2023 $ 0.18
+4.56%
$ 441.24 million $ 26.55 million
May 16, 2023 $ 0.172
+1.34%
$ 422 million $ 34.4 million
May 15, 2023 $ 0.17
-6.07%
$ 416.43 million $ 33.53 million
May 14, 2023 $ 0.181
-7.28%
$ 443.33 million $ 38.65 million
May 13, 2023 $ 0.195
+2.95%
$ 478.14 million $ 13.31 million