Klaytn Historical Data

KLAY Page 31
Download
Date Close Price change Market cap Trading volume
Apr 7, 2022 $ 1.11
+3.25%
$ 2.72 billion $ 60.08 million
Apr 6, 2022 $ 1.08
-4.82%
$ 2.63 billion $ 63.04 million
Apr 5, 2022 $ 1.13
-2.40%
$ 2.77 billion $ 55.68 million
Apr 4, 2022 $ 1.16
-1.20%
$ 2.84 billion $ 50.05 million
Apr 3, 2022 $ 1.17
+0.90%
$ 2.87 billion $ 47.69 million
Apr 2, 2022 $ 1.16
-1.11%
$ 2.85 billion $ 64.3 million
Apr 1, 2022 $ 1.18
+1.06%
$ 2.88 billion $ 68.2 million
Mar 31, 2022 $ 1.16
-3.99%
$ 2.85 billion $ 76.99 million
Mar 30, 2022 $ 1.21
-1.09%
$ 2.97 billion $ 70.69 million
Mar 29, 2022 $ 1.22
+2.21%
$ 3 billion $ 74.27 million
Mar 28, 2022 $ 1.2
+1.56%
$ 2.93 billion $ 72.41 million
Mar 27, 2022 $ 1.18
+2.55%
$ 2.89 billion $ 39.83 million
Mar 26, 2022 $ 1.15
+2.16%
$ 2.82 billion $ 35.85 million
Mar 25, 2022 $ 1.13
-2.54%
$ 2.76 billion $ 44.05 million
Mar 24, 2022 $ 1.16
+1.34%
$ 2.83 billion $ 52.36 million
Mar 23, 2022 $ 1.14
+2.40%
$ 2.79 billion $ 51.54 million
Mar 22, 2022 $ 1.11
+1.66%
$ 2.73 billion $ 38.49 million
Mar 21, 2022 $ 1.1
-0.81%
$ 2.68 billion $ 36.1 million
Mar 20, 2022 $ 1.1
-1.62%
$ 2.7 billion $ 30.98 million
Mar 19, 2022 $ 1.12
+1.37%
$ 2.75 billion $ 30.86 million
Mar 18, 2022 $ 1.11
+0.85%
$ 2.71 billion $ 31.96 million
Mar 17, 2022 $ 1.1
-1.76%
$ 2.69 billion $ 30.44 million
Mar 16, 2022 $ 1.12
+3.74%
$ 2.74 billion $ 40.22 million
Mar 15, 2022 $ 1.08
-3.24%
$ 2.64 billion $ 35.59 million
Mar 14, 2022 $ 1.11
+4.03%
$ 2.73 billion $ 37.15 million
Mar 13, 2022 $ 1.07
-3.45%
$ 2.62 billion $ 24.38 million
Mar 12, 2022 $ 1.11
+1.73%
$ 2.71 billion $ 22.98 million
Mar 11, 2022 $ 1.09
-0.79%
$ 2.67 billion $ 33.95 million
Mar 10, 2022 $ 1.1
-3.14%
$ 2.69 billion $ 39.9 million
Mar 9, 2022 $ 1.13
+1.58%
$ 2.78 billion $ 30.2 million
Mar 8, 2022 $ 1.12
+0.84%
$ 2.73 billion $ 31.92 million
Mar 7, 2022 $ 1.11
-2.35%
$ 2.71 billion $ 39.08 million
Mar 6, 2022 $ 1.13
-1.76%
$ 2.78 billion $ 31 million
Mar 5, 2022 $ 1.15
+1.44%
$ 2.83 billion $ 26.24 million
Mar 4, 2022 $ 1.14
-3.23%
$ 2.79 billion $ 35.54 million
Mar 3, 2022 $ 1.18
-1.42%
$ 2.88 billion $ 35.35 million
Mar 2, 2022 $ 1.19
-2.69%
$ 2.92 billion $ 39.48 million
Mar 1, 2022 $ 1.23
-1.38%
$ 3 billion $ 47.34 million
Feb 28, 2022 $ 1.24
+5.91%
$ 3.04 billion $ 48.44 million
Feb 27, 2022 $ 1.17
-3.48%
$ 2.87 billion $ 33.93 million
Feb 26, 2022 $ 1.22
-0.57%
$ 2.98 billion $ 30.56 million
Feb 25, 2022 $ 1.22
+1.13%
$ 2.99 billion $ 46.14 million
Feb 24, 2022 $ 1.21
-0.87%
$ 2.96 billion $ 91 million
Feb 23, 2022 $ 1.22
-2.31%
$ 2.99 billion $ 54.43 million
Feb 22, 2022 $ 1.25
+6.07%
$ 3.06 billion $ 44.93 million
Feb 21, 2022 $ 1.18
-6.01%
$ 2.88 billion $ 66.03 million
Feb 20, 2022 $ 1.25
-2.01%
$ 3.07 billion $ 62.38 million
Feb 19, 2022 $ 1.28
+1.74%
$ 3.13 billion $ 59.02 million
Feb 18, 2022 $ 1.26
+1.78%
$ 3.08 billion $ 59.24 million
Feb 17, 2022 $ 1.23
-3.81%
$ 3.02 billion $ 48.74 million