Klaytn Historical Data

KLAY Page 28
Download
Date Close Price change Market cap Trading volume
Sep 4, 2022 $ 0.232
+1.24%
$ 566.85 million $ 16.9 million
Sep 3, 2022 $ 0.229
-1.40%
$ 559.9 million $ 17.45 million
Sep 2, 2022 $ 0.232
-0.29%
$ 567.88 million $ 25.96 million
Sep 1, 2022 $ 0.233
+1.17%
$ 569.51 million $ 30.67 million
Aug 31, 2022 $ 0.23
+0.24%
$ 562.91 million $ 28.84 million
Aug 30, 2022 $ 0.229
-3.44%
$ 561.54 million $ 42.88 million
Aug 29, 2022 $ 0.238
+1.79%
$ 581.57 million $ 30.16 million
Aug 28, 2022 $ 0.233
-1.91%
$ 571.34 million $ 45.96 million
Aug 27, 2022 $ 0.238
+0.81%
$ 582.46 million $ 34.89 million
Aug 26, 2022 $ 0.236
-7.21%
$ 577.77 million $ 82.04 million
Aug 25, 2022 $ 0.254
+1.41%
$ 622.66 million $ 24.5 million
Aug 24, 2022 $ 0.251
-2.80%
$ 613.99 million $ 69.52 million
Aug 23, 2022 $ 0.258
+3.46%
$ 631.66 million $ 58.95 million
Aug 22, 2022 $ 0.249
+0.43%
$ 610.55 million $ 92.36 million
Aug 21, 2022 $ 0.248
+3.03%
$ 607.92 million $ 74.42 million
Aug 20, 2022 $ 0.241
+3.07%
$ 590.02 million $ 104.23 million
Aug 19, 2022 $ 0.234
-14.73%
$ 572.44 million $ 100.92 million
Aug 18, 2022 $ 0.274
+0.14%
$ 671.36 million $ 112.43 million
Aug 17, 2022 $ 0.274
-6.90%
$ 670.45 million $ 114.45 million
Aug 16, 2022 $ 0.294
-0.48%
$ 720.12 million $ 60.43 million
Aug 15, 2022 $ 0.296
-1.72%
$ 723.6 million $ 45.87 million
Aug 14, 2022 $ 0.301
-0.76%
$ 736.27 million $ 35.48 million
Aug 13, 2022 $ 0.303
-1.76%
$ 741.88 million $ 34.82 million
Aug 12, 2022 $ 0.308
+3.92%
$ 755.18 million $ 76.04 million
Aug 11, 2022 $ 0.297
+1.01%
$ 726.72 million $ 66.29 million
Aug 10, 2022 $ 0.294
+3.00%
$ 719.47 million $ 85.62 million
Aug 9, 2022 $ 0.285
-4.37%
$ 698.5 million $ 39.21 million
Aug 8, 2022 $ 0.298
+2.98%
$ 730.39 million $ 35.56 million
Aug 7, 2022 $ 0.29
-0.46%
$ 709.28 million $ 38.99 million
Aug 6, 2022 $ 0.291
-2.02%
$ 712.56 million $ 33.25 million
Aug 5, 2022 $ 0.297
+2.71%
$ 727.22 million $ 39.41 million
Aug 4, 2022 $ 0.289
+1.31%
$ 708.03 million $ 85.81 million
Aug 3, 2022 $ 0.285
-0.26%
$ 698.91 million $ 51.62 million
Aug 2, 2022 $ 0.286
-5.24%
$ 700.71 million $ 71.76 million
Aug 1, 2022 $ 0.302
+0.70%
$ 739.47 million $ 57.68 million
Jul 31, 2022 $ 0.3
-4.13%
$ 734.32 million $ 38.89 million
Jul 30, 2022 $ 0.313
+2.64%
$ 765.96 million $ 104.53 million
Jul 29, 2022 $ 0.305
+11.06%
$ 746.29 million $ 129.62 million
Jul 28, 2022 $ 0.274
+5.02%
$ 671.97 million $ 18.35 million
Jul 27, 2022 $ 0.261
+6.60%
$ 639.84 million $ 45.13 million
Jul 26, 2022 $ 0.245
-1.91%
$ 600.21 million $ 11.84 million
Jul 25, 2022 $ 0.25
-3.36%
$ 611.87 million $ 34.65 million
Jul 24, 2022 $ 0.259
+2.18%
$ 633.13 million $ 43.02 million
Jul 23, 2022 $ 0.253
-0.03%
$ 619.65 million $ 17.24 million
Jul 22, 2022 $ 0.253
-0.53%
$ 619.83 million $ 18.26 million
Jul 21, 2022 $ 0.255
+0.03%
$ 623.13 million $ 17.61 million
Jul 20, 2022 $ 0.254
-3.34%
$ 622.97 million $ 92.95 million
Jul 19, 2022 $ 0.263
+4.62%
$ 644.5 million $ 52.66 million
Jul 18, 2022 $ 0.252
+8.86%
$ 616.03 million $ 92.24 million
Jul 17, 2022 $ 0.231
-0.89%
$ 565.94 million $ 33.89 million