Klaytn Historical Data

KLAY Page 33
Download
Date Close Price change Market cap Trading volume
Dec 28, 2021 $ 1.26
-7.99%
$ 3.1 billion $ 25.36 million
Dec 27, 2021 $ 1.37
+1.09%
$ 3.36 billion $ 21.23 million
Dec 26, 2021 $ 1.36
+0.24%
$ 3.33 billion $ 15.07 million
Dec 25, 2021 $ 1.36
+4.05%
$ 3.32 billion $ 16.5 million
Dec 24, 2021 $ 1.3
-2.78%
$ 3.19 billion $ 14.35 million
Dec 23, 2021 $ 1.34
+3.27%
$ 3.28 billion $ 20.36 million
Dec 22, 2021 $ 1.3
+0.60%
$ 3.18 billion $ 16.72 million
Dec 21, 2021 $ 1.29
+4.09%
$ 3.16 billion $ 19.01 million
Dec 20, 2021 $ 1.24
-1.06%
$ 3.04 billion $ 17.85 million
Dec 19, 2021 $ 1.25
-1.80%
$ 3.07 billion $ 13.13 million
Dec 18, 2021 $ 1.28
+0.82%
$ 3.12 billion $ 14.28 million
Dec 17, 2021 $ 1.27
-0.10%
$ 3.1 billion $ 20.05 million
Dec 16, 2021 $ 1.26
-1.34%
$ 3.09 billion $ 15.23 million
Dec 15, 2021 $ 1.28
+1.10%
$ 3.13 billion $ 21.13 million
Dec 14, 2021 $ 1.27
+3.21%
$ 3.1 billion $ 18.32 million
Dec 13, 2021 $ 1.23
-8.89%
$ 3 billion $ 26.05 million
Dec 12, 2021 $ 1.35
-0.85%
$ 3.3 billion $ 15.35 million
Dec 11, 2021 $ 1.36
+3.62%
$ 3.32 billion $ 14.46 million
Dec 10, 2021 $ 1.31
-1.54%
$ 3.21 billion $ 21.15 million
Dec 9, 2021 $ 1.33
-6.08%
$ 3.26 billion $ 19.81 million
Dec 8, 2021 $ 1.42
+4.15%
$ 3.47 billion $ 25.33 million
Dec 7, 2021 $ 1.36
+3.91%
$ 3.33 billion $ 24.23 million
Dec 6, 2021 $ 1.31
+3.50%
$ 3.21 billion $ 23.89 million
Dec 5, 2021 $ 1.27
-1.87%
$ 3.1 billion $ 27.26 million
Dec 4, 2021 $ 1.29
-11.40%
$ 3.16 billion $ 47.66 million
Dec 3, 2021 $ 1.45
-2.29%
$ 3.56 billion $ 34.87 million
Dec 2, 2021 $ 1.49
-2.19%
$ 3.65 billion $ 31.48 million
Dec 1, 2021 $ 1.52
+6.33%
$ 3.73 billion $ 47.16 million
Nov 30, 2021 $ 1.43
-2.02%
$ 3.5 billion $ 22.34 million
Nov 29, 2021 $ 1.46
+3.57%
$ 3.58 billion $ 32.29 million
Nov 28, 2021 $ 1.41
+2.29%
$ 3.45 billion $ 22.92 million
Nov 27, 2021 $ 1.38
+1.79%
$ 3.38 billion $ 24.99 million
Nov 26, 2021 $ 1.35
-10.77%
$ 3.32 billion $ 36.76 million
Nov 25, 2021 $ 1.52
+4.07%
$ 3.72 billion $ 31.84 million
Nov 24, 2021 $ 1.46
-1.99%
$ 3.57 billion $ 27.96 million
Nov 23, 2021 $ 1.49
+1.64%
$ 3.64 billion $ 22.79 million
Nov 22, 2021 $ 1.46
-4.22%
$ 3.58 billion $ 24.25 million
Nov 21, 2021 $ 1.53
-0.10%
$ 3.74 billion $ 21.04 million
Nov 20, 2021 $ 1.53
-0.52%
$ 3.74 billion $ 17.85 million
Nov 19, 2021 $ 1.54
+3.91%
$ 3.76 billion $ 19.95 million
Nov 18, 2021 $ 1.48
-3.97%
$ 3.62 billion $ 40.45 million
Nov 17, 2021 $ 1.54
-0.20%
$ 3.77 billion $ 25.36 million
Nov 16, 2021 $ 1.54
+3.06%
$ 3.78 billion $ 53.39 million
Nov 15, 2021 $ 1.5
+0.74%
$ 3.67 billion $ 20.83 million
Nov 14, 2021 $ 1.49
-3.01%
$ 3.64 billion $ 17.26 million
Nov 13, 2021 $ 1.53
-0.44%
$ 3.75 billion $ 19.73 million
Nov 12, 2021 $ 1.54
-1.36%
$ 3.77 billion $ 18.74 million
Nov 11, 2021 $ 1.56
+3.55%
$ 3.82 billion $ 23.79 million
Nov 10, 2021 $ 1.51
-4.69%
$ 3.69 billion $ 34.28 million
Nov 9, 2021 $ 1.58
-1.39%
$ 3.87 billion $ 22.07 million