Klaytn Historical Data

KLAY Page 23
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 0.19
+1.18%
$ 464.45 million $ 20.95 million
May 11, 2023 $ 0.188
-6.74%
$ 459.05 million $ 26.43 million
May 10, 2023 $ 0.201
-0.63%
$ 492.24 million $ 33.32 million
May 9, 2023 $ 0.202
-3.13%
$ 495.34 million $ 34.13 million
May 8, 2023 $ 0.209
-5.77%
$ 511.36 million $ 33.68 million
May 7, 2023 $ 0.222
-1.52%
$ 542.69 million $ 15.57 million
May 6, 2023 $ 0.225
-2.14%
$ 551.07 million $ 21.56 million
May 5, 2023 $ 0.23
+2.15%
$ 563.12 million $ 23.59 million
May 4, 2023 $ 0.225
-0.38%
$ 551.27 million $ 12.15 million
May 3, 2023 $ 0.226
+1.00%
$ 553.35 million $ 14.51 million
May 2, 2023 $ 0.224
+2.03%
$ 547.87 million $ 13.38 million
May 1, 2023 $ 0.219
-2.31%
$ 536.98 million $ 16.02 million
Apr 30, 2023 $ 0.225
-2.31%
$ 549.67 million $ 15.06 million
Apr 29, 2023 $ 0.23
+1.69%
$ 562.68 million $ 16.31 million
Apr 28, 2023 $ 0.226
-1.06%
$ 553.32 million $ 24.04 million
Apr 27, 2023 $ 0.228
+2.23%
$ 559.26 million $ 28.39 million
Apr 26, 2023 $ 0.223
-0.52%
$ 547.08 million $ 38.82 million
Apr 25, 2023 $ 0.225
+0.88%
$ 549.94 million $ 31.15 million
Apr 24, 2023 $ 0.223
-1.54%
$ 545.14 million $ 28.14 million
Apr 23, 2023 $ 0.226
+0.27%
$ 553.65 million $ 23.03 million
Apr 22, 2023 $ 0.226
+3.39%
$ 552.15 million $ 22.55 million
Apr 21, 2023 $ 0.218
-3.44%
$ 534.07 million $ 52.13 million
Apr 20, 2023 $ 0.226
-2.25%
$ 553.11 million $ 51.24 million
Apr 19, 2023 $ 0.231
-8.61%
$ 565.84 million $ 52.95 million
Apr 18, 2023 $ 0.253
-0.04%
$ 619.16 million $ 36.85 million
Apr 17, 2023 $ 0.253
-4.81%
$ 619.41 million $ 67.19 million
Apr 16, 2023 $ 0.266
-0.98%
$ 650.73 million $ 64.1 million
Apr 15, 2023 $ 0.268
-2.96%
$ 657.16 million $ 63.43 million
Apr 14, 2023 $ 0.277
+9.87%
$ 677.19 million $ 172.43 million
Apr 13, 2023 $ 0.252
+4.88%
$ 616.36 million $ 82.5 million
Apr 12, 2023 $ 0.24
-0.99%
$ 587.68 million $ 43.29 million
Apr 11, 2023 $ 0.242
-0.69%
$ 593.56 million $ 38.08 million
Apr 10, 2023 $ 0.244
+1.55%
$ 597.7 million $ 37.78 million
Apr 9, 2023 $ 0.24
+2.16%
$ 588.57 million $ 38.75 million
Apr 8, 2023 $ 0.235
-4.56%
$ 576.16 million $ 46.63 million
Apr 7, 2023 $ 0.247
+0.70%
$ 603.69 million $ 116.14 million
Apr 6, 2023 $ 0.245
-12.57%
$ 599.5 million $ 219.32 million
Apr 5, 2023 $ 0.28
+26.21%
$ 685.66 million $ 279.58 million
Apr 4, 2023 $ 0.222
+2.53%
$ 543.25 million $ 34.76 million
Apr 3, 2023 $ 0.216
-2.46%
$ 529.85 million $ 37.25 million
Apr 2, 2023 $ 0.222
-3.05%
$ 543.23 million $ 38.32 million
Apr 1, 2023 $ 0.229
+0.93%
$ 560.29 million $ 43.56 million
Mar 31, 2023 $ 0.227
-1.33%
$ 555.12 million $ 40.36 million
Mar 30, 2023 $ 0.23
-2.66%
$ 562.61 million $ 52.78 million
Mar 29, 2023 $ 0.236
+3.80%
$ 577.98 million $ 40.32 million
Mar 28, 2023 $ 0.227
+2.38%
$ 556.83 million $ 31.4 million
Mar 27, 2023 $ 0.222
-3.43%
$ 543.87 million $ 38.86 million
Mar 26, 2023 $ 0.23
+1.90%
$ 563.37 million $ 18.79 million
Mar 25, 2023 $ 0.226
-0.73%
$ 552.87 million $ 21.14 million
Mar 24, 2023 $ 0.228
-2.23%
$ 556.93 million $ 34.88 million