Klaytn Historical Data

KLAY Page 24
Download
Date Close Price change Market cap Trading volume
Mar 23, 2023 $ 0.233
+3.48%
$ 569.67 million $ 31.44 million
Mar 22, 2023 $ 0.225
-4.48%
$ 550.51 million $ 39.95 million
Mar 21, 2023 $ 0.235
+3.60%
$ 576.33 million $ 62.22 million
Mar 20, 2023 $ 0.227
-5.30%
$ 556.3 million $ 66.58 million
Mar 19, 2023 $ 0.24
+0.90%
$ 587.44 million $ 31.21 million
Mar 18, 2023 $ 0.238
-5.68%
$ 582.19 million $ 67.12 million
Mar 17, 2023 $ 0.252
+7.23%
$ 617.24 million $ 60.37 million
Mar 16, 2023 $ 0.235
-0.30%
$ 575.61 million $ 43.08 million
Mar 15, 2023 $ 0.236
-6.14%
$ 577.35 million $ 88.8 million
Mar 14, 2023 $ 0.251
+0.72%
$ 615.15 million $ 79.37 million
Mar 13, 2023 $ 0.249
+6.95%
$ 610.78 million $ 102.72 million
Mar 12, 2023 $ 0.233
+5.16%
$ 571.11 million $ 78.17 million
Mar 11, 2023 $ 0.222
-1.68%
$ 543.1 million $ 63.92 million
Mar 10, 2023 $ 0.226
+5.12%
$ 552.36 million $ 149.33 million
Mar 9, 2023 $ 0.215
+4.28%
$ 525.47 million $ 136.07 million
Mar 8, 2023 $ 0.206
-6.76%
$ 503.91 million $ 52.63 million
Mar 7, 2023 $ 0.221
-4.78%
$ 540.46 million $ 48 million
Mar 6, 2023 $ 0.232
-0.18%
$ 567.6 million $ 51.1 million
Mar 5, 2023 $ 0.232
+0.42%
$ 568.64 million $ 31.63 million
Mar 4, 2023 $ 0.231
-3.68%
$ 566.28 million $ 46.3 million
Mar 3, 2023 $ 0.24
-7.02%
$ 587.89 million $ 76.48 million
Mar 2, 2023 $ 0.258
-6.98%
$ 632.29 million $ 68.64 million
Mar 1, 2023 $ 0.278
-0.47%
$ 679.72 million $ 77.31 million
Feb 28, 2023 $ 0.279
-4.26%
$ 682.95 million $ 167.74 million
Feb 27, 2023 $ 0.291
-6.78%
$ 713.33 million $ 111.27 million
Feb 26, 2023 $ 0.313
+11.59%
$ 765.19 million $ 143.89 million
Feb 25, 2023 $ 0.28
+1.61%
$ 685.72 million $ 72 million
Feb 24, 2023 $ 0.276
-6.44%
$ 674.87 million $ 89.79 million
Feb 23, 2023 $ 0.295
-3.78%
$ 721.35 million $ 88.04 million
Feb 22, 2023 $ 0.306
-3.97%
$ 749.72 million $ 372.21 million
Feb 21, 2023 $ 0.319
-3.33%
$ 780.64 million $ 123.1 million
Feb 20, 2023 $ 0.33
+0.77%
$ 807.51 million $ 192.18 million
Feb 19, 2023 $ 0.327
+3.87%
$ 801.38 million $ 194.4 million
Feb 18, 2023 $ 0.315
+7.74%
$ 771.55 million $ 242.81 million
Feb 17, 2023 $ 0.293
+32.89%
$ 716.12 million $ 256.12 million
Feb 16, 2023 $ 0.22
-2.30%
$ 538.9 million $ 71.15 million
Feb 15, 2023 $ 0.225
+8.49%
$ 551.56 million $ 74.98 million
Feb 14, 2023 $ 0.208
+4.95%
$ 508.39 million $ 42.8 million
Feb 13, 2023 $ 0.198
+1.42%
$ 484.41 million $ 46.68 million
Feb 12, 2023 $ 0.195
-1.68%
$ 477.62 million $ 30.48 million
Feb 11, 2023 $ 0.198
+2.44%
$ 485.78 million $ 27.08 million
Feb 10, 2023 $ 0.194
-1.18%
$ 474.2 million $ 55.95 million
Feb 9, 2023 $ 0.196
-6.28%
$ 479.87 million $ 48.48 million
Feb 8, 2023 $ 0.209
-1.62%
$ 512.01 million $ 40.56 million
Feb 7, 2023 $ 0.213
+3.65%
$ 520.46 million $ 33.39 million
Feb 6, 2023 $ 0.205
-0.90%
$ 502.15 million $ 30.09 million
Feb 5, 2023 $ 0.207
-3.47%
$ 506.73 million $ 31.65 million
Feb 4, 2023 $ 0.214
+1.76%
$ 524.93 million $ 41.26 million
Feb 3, 2023 $ 0.211
+2.57%
$ 515.84 million $ 39.34 million
Feb 2, 2023 $ 0.205
-3.75%
$ 502.94 million $ 44.55 million