Klaytn Historical Data

KLAY Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 0.419
-3.58%
$ 1.03 billion $ 37.47 million
May 26, 2022 $ 0.435
-6.70%
$ 1.06 billion $ 51.92 million
May 25, 2022 $ 0.466
+0.98%
$ 1.14 billion $ 48.09 million
May 24, 2022 $ 0.462
-1.72%
$ 1.13 billion $ 43.06 million
May 23, 2022 $ 0.47
-2.10%
$ 1.15 billion $ 52.21 million
May 22, 2022 $ 0.48
+7.17%
$ 1.17 billion $ 41.18 million
May 21, 2022 $ 0.448
+6.65%
$ 1.1 billion $ 37.34 million
May 20, 2022 $ 0.42
-3.90%
$ 1.03 billion $ 52.34 million
May 19, 2022 $ 0.437
+9.22%
$ 1.07 billion $ 47 million
May 18, 2022 $ 0.4
-9.04%
$ 979.34 million $ 54.09 million
May 17, 2022 $ 0.44
+10.95%
$ 1.08 billion $ 45.75 million
May 16, 2022 $ 0.396
-4.99%
$ 970.45 million $ 47.05 million
May 15, 2022 $ 0.417
+3.84%
$ 1.02 billion $ 38.01 million
May 14, 2022 $ 0.402
+5.32%
$ 983.63 million $ 44.84 million
May 13, 2022 $ 0.382
+7.33%
$ 933.96 million $ 57.72 million
May 12, 2022 $ 0.355
-2.99%
$ 870.18 million $ 73.18 million
May 11, 2022 $ 0.366
-27.58%
$ 897.03 million $ 102.3 million
May 10, 2022 $ 0.506
+1.38%
$ 1.24 billion $ 89.82 million
May 9, 2022 $ 0.5
-18.23%
$ 1.22 billion $ 74.83 million
May 8, 2022 $ 0.611
-4.31%
$ 1.5 billion $ 52.69 million
May 7, 2022 $ 0.639
-4.07%
$ 1.56 billion $ 32.79 million
May 6, 2022 $ 0.666
-3.32%
$ 1.63 billion $ 51.89 million
May 5, 2022 $ 0.689
-6.48%
$ 1.69 billion $ 67.04 million
May 4, 2022 $ 0.736
+7.71%
$ 1.8 billion $ 71.5 million
May 3, 2022 $ 0.684
-2.91%
$ 1.67 billion $ 71.11 million
May 2, 2022 $ 0.704
-5.64%
$ 1.72 billion $ 56.21 million
May 1, 2022 $ 0.746
+1.18%
$ 1.83 billion $ 65.57 million
Apr 30, 2022 $ 0.737
-8.74%
$ 1.81 billion $ 61.85 million
Apr 29, 2022 $ 0.808
-4.31%
$ 1.98 billion $ 45.07 million
Apr 28, 2022 $ 0.844
+1.18%
$ 2.07 billion $ 64.8 million
Apr 27, 2022 $ 0.835
-1.40%
$ 2.04 billion $ 67.27 million
Apr 26, 2022 $ 0.846
-6.63%
$ 2.07 billion $ 60.64 million
Apr 25, 2022 $ 0.907
-2.15%
$ 2.22 billion $ 72.67 million
Apr 24, 2022 $ 0.927
+0.68%
$ 2.27 billion $ 44.15 million
Apr 23, 2022 $ 0.92
-2.14%
$ 2.25 billion $ 39.82 million
Apr 22, 2022 $ 0.94
-0.07%
$ 2.3 billion $ 51.77 million
Apr 21, 2022 $ 0.941
-1.70%
$ 2.3 billion $ 92.94 million
Apr 20, 2022 $ 0.957
-2.33%
$ 2.34 billion $ 55.91 million
Apr 19, 2022 $ 0.98
+0.19%
$ 2.4 billion $ 50.21 million
Apr 18, 2022 $ 0.978
-0.07%
$ 2.4 billion $ 57.64 million
Apr 17, 2022 $ 0.979
-2.48%
$ 2.4 billion $ 35.52 million
Apr 16, 2022 $ 1
-0.02%
$ 2.46 billion $ 34.64 million
Apr 15, 2022 $ 1
+0.33%
$ 2.46 billion $ 36.26 million
Apr 14, 2022 $ 1
-2.68%
$ 2.45 billion $ 46.3 million
Apr 13, 2022 $ 1.03
+1.37%
$ 2.52 billion $ 45.52 million
Apr 12, 2022 $ 1.01
+2.35%
$ 2.48 billion $ 52.61 million
Apr 11, 2022 $ 0.991
-6.65%
$ 2.43 billion $ 79.37 million
Apr 10, 2022 $ 1.06
-2.42%
$ 2.6 billion $ 32.27 million
Apr 9, 2022 $ 1.09
+1.72%
$ 2.66 billion $ 35.78 million
Apr 8, 2022 $ 1.07
-3.73%
$ 2.62 billion $ 46.44 million