Klaytn Historical Data

KLAY Page 25
Download
Date Close Price change Market cap Trading volume
Feb 1, 2023 $ 0.213
+3.95%
$ 522.55 million $ 73.16 million
Jan 31, 2023 $ 0.205
+1.73%
$ 502.7 million $ 26.32 million
Jan 30, 2023 $ 0.202
-6.78%
$ 494.15 million $ 33.43 million
Jan 29, 2023 $ 0.217
+0.67%
$ 530.09 million $ 21.27 million
Jan 28, 2023 $ 0.215
-1.75%
$ 526.55 million $ 40.56 million
Jan 27, 2023 $ 0.219
+4.34%
$ 535.93 million $ 41.59 million
Jan 26, 2023 $ 0.21
+1.08%
$ 513.64 million $ 40.17 million
Jan 25, 2023 $ 0.208
+2.91%
$ 508.67 million $ 34.45 million
Jan 24, 2023 $ 0.202
-3.08%
$ 494.26 million $ 44.69 million
Jan 23, 2023 $ 0.208
+1.89%
$ 509.99 million $ 49.76 million
Jan 22, 2023 $ 0.204
+4.03%
$ 500.53 million $ 56.8 million
Jan 21, 2023 $ 0.197
-1.03%
$ 481.15 million $ 41.62 million
Jan 20, 2023 $ 0.199
+5.22%
$ 486.17 million $ 28.41 million
Jan 19, 2023 $ 0.189
+1.83%
$ 462.06 million $ 33.35 million
Jan 18, 2023 $ 0.185
-2.36%
$ 453.73 million $ 50.43 million
Jan 17, 2023 $ 0.19
+1.04%
$ 464.69 million $ 33.62 million
Jan 16, 2023 $ 0.188
-0.36%
$ 459.92 million $ 51.02 million
Jan 15, 2023 $ 0.189
-2.34%
$ 461.57 million $ 60.61 million
Jan 14, 2023 $ 0.193
+1.69%
$ 472.65 million $ 57.69 million
Jan 13, 2023 $ 0.19
+4.74%
$ 465.41 million $ 33.11 million
Jan 12, 2023 $ 0.181
+1.87%
$ 443.75 million $ 28.75 million
Jan 11, 2023 $ 0.178
-0.17%
$ 435.59 million $ 23.28 million
Jan 10, 2023 $ 0.178
+4.46%
$ 436.31 million $ 40.92 million
Jan 9, 2023 $ 0.171
+3.60%
$ 417.69 million $ 28.49 million
Jan 8, 2023 $ 0.165
+3.15%
$ 403.18 million $ 10.99 million
Jan 7, 2023 $ 0.16
-1.00%
$ 390.86 million $ 7.49 million
Jan 6, 2023 $ 0.161
+0.93%
$ 394.82 million $ 14.33 million
Jan 5, 2023 $ 0.16
+0.62%
$ 391.18 million $ 15.66 million
Jan 4, 2023 $ 0.159
+3.74%
$ 388.79 million $ 17.5 million
Jan 3, 2023 $ 0.153
-0.15%
$ 374.78 million $ 17.77 million
Jan 2, 2023 $ 0.153
+2.36%
$ 375.33 million $ 17.52 million
Jan 1, 2023 $ 0.15
-1.20%
$ 366.68 million $ 8.39 million
Dec 31, 2022 $ 0.152
-0.80%
$ 371.12 million $ 8.31 million
Dec 30, 2022 $ 0.153
+0.13%
$ 374.12 million $ 13.89 million
Dec 29, 2022 $ 0.153
+0.18%
$ 373.64 million $ 14.14 million
Dec 28, 2022 $ 0.152
-3.39%
$ 372.98 million $ 14.82 million
Dec 27, 2022 $ 0.158
-3.43%
$ 386.08 million $ 16.01 million
Dec 26, 2022 $ 0.163
-0.52%
$ 399.8 million $ 16.06 million
Dec 25, 2022 $ 0.164
+0.97%
$ 401.87 million $ 17.08 million
Dec 24, 2022 $ 0.163
+0.38%
$ 398 million $ 14.44 million
Dec 23, 2022 $ 0.162
+2.02%
$ 396.47 million $ 25.8 million
Dec 22, 2022 $ 0.159
-0.51%
$ 388.64 million $ 18.57 million
Dec 21, 2022 $ 0.16
+1.16%
$ 390.64 million $ 20.98 million
Dec 20, 2022 $ 0.158
+4.79%
$ 386.14 million $ 38.59 million
Dec 19, 2022 $ 0.151
-4.67%
$ 368.48 million $ 24.82 million
Dec 18, 2022 $ 0.158
-0.71%
$ 386.52 million $ 27.79 million
Dec 17, 2022 $ 0.159
+2.68%
$ 389.27 million $ 37.01 million
Dec 16, 2022 $ 0.155
-9.48%
$ 379.09 million $ 44.63 million
Dec 15, 2022 $ 0.171
-4.09%
$ 418.8 million $ 30.7 million
Dec 14, 2022 $ 0.178
-4.41%
$ 436.65 million $ 19.19 million