Klaytn Historical Data

KLAY Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 0.187
+1.53%
$ 456.82 million $ 25.33 million
Dec 12, 2022 $ 0.184
-0.20%
$ 449.91 million $ 16.29 million
Dec 11, 2022 $ 0.184
-0.57%
$ 450.82 million $ 18.21 million
Dec 10, 2022 $ 0.185
-0.06%
$ 453.39 million $ 24.62 million
Dec 9, 2022 $ 0.185
-0.44%
$ 453.67 million $ 36.86 million
Dec 8, 2022 $ 0.186
+4.44%
$ 455.67 million $ 30.45 million
Dec 7, 2022 $ 0.178
-2.39%
$ 436.28 million $ 35.91 million
Dec 6, 2022 $ 0.183
-1.77%
$ 446.99 million $ 22.89 million
Dec 5, 2022 $ 0.186
-1.21%
$ 455.05 million $ 26.86 million
Dec 4, 2022 $ 0.188
+2.12%
$ 460.64 million $ 23.14 million
Dec 3, 2022 $ 0.184
-3.89%
$ 451.06 million $ 21.23 million
Dec 2, 2022 $ 0.192
+0.90%
$ 469.34 million $ 31.35 million
Dec 1, 2022 $ 0.19
-0.53%
$ 465.13 million $ 22.01 million
Nov 30, 2022 $ 0.191
+4.88%
$ 467.61 million $ 37.74 million
Nov 29, 2022 $ 0.182
+3.80%
$ 445.86 million $ 32.98 million
Nov 28, 2022 $ 0.175
-0.33%
$ 429.52 million $ 18.89 million
Nov 27, 2022 $ 0.176
-3.17%
$ 430.95 million $ 26.03 million
Nov 26, 2022 $ 0.182
+0.90%
$ 445.07 million $ 32.17 million
Nov 25, 2022 $ 0.18
+1.32%
$ 441.1 million $ 28.21 million
Nov 24, 2022 $ 0.178
-3.73%
$ 435.35 million $ 66.66 million
Nov 23, 2022 $ 0.185
+12.16%
$ 452.24 million $ 66.9 million
Nov 22, 2022 $ 0.165
+2.37%
$ 403.22 million $ 25.44 million
Nov 21, 2022 $ 0.161
-6.47%
$ 393.9 million $ 37.79 million
Nov 20, 2022 $ 0.172
-1.59%
$ 421.14 million $ 22.07 million
Nov 19, 2022 $ 0.175
+2.24%
$ 427.94 million $ 17.98 million
Nov 18, 2022 $ 0.171
+1.77%
$ 418.55 million $ 35.11 million
Nov 17, 2022 $ 0.168
-0.02%
$ 411.29 million $ 20.78 million
Nov 16, 2022 $ 0.168
-1.88%
$ 411.37 million $ 25.08 million
Nov 15, 2022 $ 0.171
-4.10%
$ 419.26 million $ 51.56 million
Nov 14, 2022 $ 0.179
+4.51%
$ 437.2 million $ 67.84 million
Nov 13, 2022 $ 0.171
-3.96%
$ 418.32 million $ 49.53 million
Nov 12, 2022 $ 0.178
-3.09%
$ 435.56 million $ 43.11 million
Nov 11, 2022 $ 0.184
-4.58%
$ 449.43 million $ 70.06 million
Nov 10, 2022 $ 0.192
+28.71%
$ 470.98 million $ 87.1 million
Nov 9, 2022 $ 0.149
-17.22%
$ 365.93 million $ 115.78 million
Nov 8, 2022 $ 0.181
-18.11%
$ 442.03 million $ 122.67 million
Nov 7, 2022 $ 0.221
-0.56%
$ 539.81 million $ 62.77 million
Nov 6, 2022 $ 0.222
-4.59%
$ 542.83 million $ 71.88 million
Nov 5, 2022 $ 0.232
-3.04%
$ 568.95 million $ 64 million
Nov 4, 2022 $ 0.24
+2.46%
$ 586.79 million $ 67.54 million
Nov 3, 2022 $ 0.234
-1.33%
$ 572.7 million $ 83.16 million
Nov 2, 2022 $ 0.237
-3.33%
$ 580.43 million $ 139.07 million
Nov 1, 2022 $ 0.245
-5.16%
$ 600.41 million $ 121.36 million
Oct 31, 2022 $ 0.259
-3.24%
$ 633.05 million $ 200.91 million
Oct 30, 2022 $ 0.267
-15.75%
$ 654.25 million $ 230.05 million
Oct 29, 2022 $ 0.317
+23.81%
$ 776.59 million $ 337.24 million
Oct 28, 2022 $ 0.256
+1.64%
$ 627.24 million $ 181.62 million
Oct 27, 2022 $ 0.252
+16.74%
$ 617.1 million $ 679.54 million
Oct 26, 2022 $ 0.216
+15.79%
$ 528.62 million $ 242.58 million
Oct 25, 2022 $ 0.186
-16.11%
$ 456.54 million $ 371.45 million