Klaytn Historical Data

KLAY Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 0.222
+21.09%
$ 544.21 million $ 453.92 million
Oct 23, 2022 $ 0.184
+31.65%
$ 449.42 million $ 272.53 million
Oct 22, 2022 $ 0.139
-5.53%
$ 341.4 million $ 54.01 million
Oct 21, 2022 $ 0.148
+11.55%
$ 361.39 million $ 386.3 million
Oct 20, 2022 $ 0.132
-3.24%
$ 323.98 million $ 32.94 million
Oct 19, 2022 $ 0.137
-5.81%
$ 334.84 million $ 33.16 million
Oct 18, 2022 $ 0.145
+0.81%
$ 355.49 million $ 28.93 million
Oct 17, 2022 $ 0.144
+1.00%
$ 352.65 million $ 24.17 million
Oct 16, 2022 $ 0.143
+0.44%
$ 349.17 million $ 19.61 million
Oct 15, 2022 $ 0.142
-2.50%
$ 347.62 million $ 25.2 million
Oct 14, 2022 $ 0.146
-4.59%
$ 356.52 million $ 49.74 million
Oct 13, 2022 $ 0.153
-7.72%
$ 373.67 million $ 93.67 million
Oct 12, 2022 $ 0.165
-3.31%
$ 404.94 million $ 29.83 million
Oct 11, 2022 $ 0.171
-6.07%
$ 418.79 million $ 26.04 million
Oct 10, 2022 $ 0.182
-3.24%
$ 445.85 million $ 13.74 million
Oct 9, 2022 $ 0.188
+0.49%
$ 460.77 million $ 17.07 million
Oct 8, 2022 $ 0.187
-0.45%
$ 458.52 million $ 9.37 million
Oct 7, 2022 $ 0.188
-0.48%
$ 460.57 million $ 16.94 million
Oct 6, 2022 $ 0.189
-0.44%
$ 462.79 million $ 17.37 million
Oct 5, 2022 $ 0.19
-0.71%
$ 464.84 million $ 30.04 million
Oct 4, 2022 $ 0.191
+0.56%
$ 468.16 million $ 15.02 million
Oct 3, 2022 $ 0.19
+2.06%
$ 465.55 million $ 23.26 million
Oct 2, 2022 $ 0.186
-3.62%
$ 456.17 million $ 14.92 million
Oct 1, 2022 $ 0.193
-0.94%
$ 473.32 million $ 22.33 million
Sep 30, 2022 $ 0.195
-1.89%
$ 477.79 million $ 34.51 million
Sep 29, 2022 $ 0.199
+0.55%
$ 486.99 million $ 25.82 million
Sep 28, 2022 $ 0.198
-0.92%
$ 484.35 million $ 25.75 million
Sep 27, 2022 $ 0.2
-2.46%
$ 488.85 million $ 33.98 million
Sep 26, 2022 $ 0.205
+1.81%
$ 501.18 million $ 21.81 million
Sep 25, 2022 $ 0.201
-1.28%
$ 492.26 million $ 33.49 million
Sep 24, 2022 $ 0.204
-1.34%
$ 498.63 million $ 19.92 million
Sep 23, 2022 $ 0.206
-1.55%
$ 505.39 million $ 33.35 million
Sep 22, 2022 $ 0.21
+4.86%
$ 513.34 million $ 25.26 million
Sep 21, 2022 $ 0.2
+0.71%
$ -- $ 35.31 million
Sep 20, 2022 $ 0.199
-0.87%
$ 486.07 million $ 22.43 million
Sep 19, 2022 $ 0.2
+2.61%
$ 490.33 million $ 40.53 million
Sep 18, 2022 $ 0.195
-6.51%
$ 477.87 million $ 23.16 million
Sep 17, 2022 $ 0.209
+2.69%
$ 511.17 million $ 24.42 million
Sep 16, 2022 $ 0.203
-0.45%
$ 497.76 million $ 50.83 million
Sep 15, 2022 $ 0.204
-3.49%
$ 500 million $ 30.92 million
Sep 14, 2022 $ 0.212
+0.36%
$ 518.11 million $ 28.09 million
Sep 13, 2022 $ 0.211
-7.18%
$ 516.24 million $ 72.31 million
Sep 12, 2022 $ 0.227
-0.30%
$ 556.18 million $ 33.13 million
Sep 11, 2022 $ 0.228
-0.79%
$ 557.86 million $ 29.22 million
Sep 10, 2022 $ 0.23
-1.25%
$ 562.3 million $ 26.19 million
Sep 9, 2022 $ 0.233
+6.26%
$ 569.43 million $ 44.57 million
Sep 8, 2022 $ 0.219
-0.06%
$ 535.87 million $ 31.58 million
Sep 7, 2022 $ 0.219
+1.86%
$ 536.19 million $ 33.76 million
Sep 6, 2022 $ 0.215
-4.83%
$ 526.38 million $ 47.91 million
Sep 5, 2022 $ 0.226
-2.42%
$ 553.11 million $ 29.42 million