Klaytn Historical Data

KLAY Page 29
Download
Date Close Price change Market cap Trading volume
Jul 16, 2022 $ 0.233
+3.64%
$ 571 million $ 63.34 million
Jul 15, 2022 $ 0.225
-1.06%
$ 550.96 million $ 26.26 million
Jul 14, 2022 $ 0.227
+1.34%
$ 556.85 million $ 26.58 million
Jul 13, 2022 $ 0.224
+4.65%
$ 549.48 million $ 33.51 million
Jul 12, 2022 $ 0.214
-1.41%
$ 525.07 million $ 18.67 million
Jul 11, 2022 $ 0.218
-7.29%
$ 532.58 million $ 43.98 million
Jul 10, 2022 $ 0.235
-3.08%
$ 574.47 million $ 10.68 million
Jul 9, 2022 $ 0.242
+1.26%
$ 592.72 million $ 18.96 million
Jul 8, 2022 $ 0.239
-1.67%
$ 585.33 million $ 32.09 million
Jul 7, 2022 $ 0.243
+4.46%
$ 595.29 million $ 70.89 million
Jul 6, 2022 $ 0.233
-0.04%
$ 569.86 million $ 17.99 million
Jul 5, 2022 $ 0.233
-2.76%
$ 570.07 million $ 16.55 million
Jul 4, 2022 $ 0.239
+2.08%
$ 586.28 million $ 14.71 million
Jul 3, 2022 $ 0.235
+1.16%
$ 574.33 million $ 12.32 million
Jul 2, 2022 $ 0.232
+0.24%
$ 567.77 million $ 14.78 million
Jul 1, 2022 $ 0.231
-4.30%
$ 566.41 million $ 29.2 million
Jun 30, 2022 $ 0.242
+3.85%
$ 591.88 million $ 41.63 million
Jun 29, 2022 $ 0.233
-2.17%
$ 569.92 million $ 26.09 million
Jun 28, 2022 $ 0.238
-2.47%
$ 582.58 million $ 19.04 million
Jun 27, 2022 $ 0.244
+0.36%
$ 597.33 million $ 17.99 million
Jun 26, 2022 $ 0.243
-4.42%
$ 595.2 million $ 18.44 million
Jun 25, 2022 $ 0.254
-0.22%
$ 622.71 million $ 19.7 million
Jun 24, 2022 $ 0.255
+2.12%
$ 624.08 million $ 21.95 million
Jun 23, 2022 $ 0.25
+2.42%
$ 611.12 million $ 20.15 million
Jun 22, 2022 $ 0.244
-5.19%
$ 596.7 million $ 21.88 million
Jun 21, 2022 $ 0.257
+3.83%
$ 629.34 million $ 24.32 million
Jun 20, 2022 $ 0.248
-0.22%
$ 606.13 million $ 22.28 million
Jun 19, 2022 $ 0.248
+5.04%
$ 607.59 million $ 24.14 million
Jun 18, 2022 $ 0.236
-2.01%
$ 578.41 million $ 26.28 million
Jun 17, 2022 $ 0.241
+4.76%
$ 590.3 million $ 19.43 million
Jun 16, 2022 $ 0.23
-11.61%
$ 563.46 million $ 22.56 million
Jun 15, 2022 $ 0.26
+1.68%
$ 637.46 million $ 44.18 million
Jun 14, 2022 $ 0.256
+7.38%
$ 626.9 million $ 44.36 million
Jun 13, 2022 $ 0.238
-19.45%
$ 583.83 million $ 56.34 million
Jun 12, 2022 $ 0.296
-4.70%
$ 724.79 million $ 32.44 million
Jun 11, 2022 $ 0.311
-10.65%
$ 760.52 million $ 35.29 million
Jun 10, 2022 $ 0.348
-5.10%
$ 851.21 million $ 30.09 million
Jun 9, 2022 $ 0.366
-3.72%
$ 896.99 million $ 49.61 million
Jun 8, 2022 $ 0.381
-3.21%
$ 931.6 million $ 23.93 million
Jun 7, 2022 $ 0.393
-2.37%
$ 962.48 million $ 23.21 million
Jun 6, 2022 $ 0.403
+0.25%
$ 985.79 million $ 23.74 million
Jun 5, 2022 $ 0.402
-0.91%
$ 983.32 million $ 18.57 million
Jun 4, 2022 $ 0.405
+1.11%
$ 992.31 million $ 18.61 million
Jun 3, 2022 $ 0.401
-6.63%
$ 981.43 million $ 30.82 million
Jun 2, 2022 $ 0.429
+2.59%
$ 1.05 billion $ 28.24 million
Jun 1, 2022 $ 0.419
-4.87%
$ 1.02 billion $ 39.18 million
May 31, 2022 $ 0.44
-4.57%
$ 1.08 billion $ 32.73 million
May 30, 2022 $ 0.461
+7.07%
$ 1.13 billion $ 30.93 million
May 29, 2022 $ 0.431
+1.36%
$ 1.05 billion $ 21.49 million
May 28, 2022 $ 0.425
+1.28%
$ 1.04 billion $ 24.51 million