Klaytn Historical Data

KLAY Page 35
Download
Date Close Price change Market cap Trading volume
Sep 20, 2021 $ 1.06
-13.08%
$ 2.59 billion $ 21.23 million
Sep 19, 2021 $ 1.22
-4.89%
$ 2.98 billion $ 9.6 million
Sep 18, 2021 $ 1.28
+2.58%
$ 3.13 billion $ 10.49 million
Sep 17, 2021 $ 1.25
-5.58%
$ 3.05 billion $ 12.92 million
Sep 16, 2021 $ 1.32
-2.83%
$ 3.23 billion $ 13.49 million
Sep 15, 2021 $ 1.36
-0.15%
$ 3.33 billion $ 11.73 million
Sep 14, 2021 $ 1.36
+2.52%
$ 3.33 billion $ 14.54 million
Sep 13, 2021 $ 1.33
-3.87%
$ 3.25 billion $ 15.71 million
Sep 12, 2021 $ 1.38
+2.73%
$ 3.38 billion $ 14.45 million
Sep 11, 2021 $ 1.34
+0.10%
$ 3.29 billion $ 12.54 million
Sep 10, 2021 $ 1.34
-2.93%
$ 3.29 billion $ 15.73 million
Sep 9, 2021 $ 1.38
-0.20%
$ 3.39 billion $ 17.91 million
Sep 8, 2021 $ 1.39
-3.02%
$ 3.39 billion $ 22.61 million
Sep 7, 2021 $ 1.43
-12.08%
$ 3.5 billion $ 26.79 million
Sep 6, 2021 $ 1.63
-0.30%
$ 3.98 billion $ 21.11 million
Sep 5, 2021 $ 1.63
+2.53%
$ 3.99 billion $ 14.1 million
Sep 4, 2021 $ 1.59
-0.11%
$ 3.89 billion $ 14.69 million
Sep 3, 2021 $ 1.59
-0.73%
$ 3.9 billion $ 20.8 million
Sep 2, 2021 $ 1.6
-2.86%
$ 3.93 billion $ 18.68 million
Sep 1, 2021 $ 1.65
+5.71%
$ 4.04 billion $ 18.08 million
Aug 31, 2021 $ 1.56
-0.09%
$ 3.82 billion $ 17.42 million
Aug 30, 2021 $ 1.56
-4.00%
$ 3.83 billion $ 20.9 million
Aug 29, 2021 $ 1.63
-1.39%
$ 3.99 billion $ 20 million
Aug 28, 2021 $ 1.65
-5.04%
$ 4.04 billion $ 22.42 million
Aug 27, 2021 $ 1.74
+6.30%
$ 4.26 billion $ 25.81 million
Aug 26, 2021 $ 1.64
-6.32%
$ 4 billion $ 33.31 million
Aug 25, 2021 $ 1.75
+3.66%
$ 4.27 billion $ 23.02 million
Aug 24, 2021 $ 1.68
-7.95%
$ 4.12 billion $ 21.8 million
Aug 23, 2021 $ 1.83
-0.21%
$ 4.48 billion $ 18.68 million
Aug 22, 2021 $ 1.83
-1.10%
$ 4.49 billion $ 18.02 million
Aug 21, 2021 $ 1.85
-3.20%
$ 4.54 billion $ 18.2 million
Aug 20, 2021 $ 1.92
+2.47%
$ 4.69 billion $ 24.32 million
Aug 19, 2021 $ 1.87
+6.42%
$ 4.58 billion $ 30.48 million
Aug 18, 2021 $ 1.76
+4.78%
$ 4.3 billion $ 35.38 million
Aug 17, 2021 $ 1.68
-7.57%
$ 4.1 billion $ 34.5 million
Aug 16, 2021 $ 1.81
-5.45%
$ 4.44 billion $ 26.29 million
Aug 15, 2021 $ 1.92
+7.53%
$ 4.7 billion $ 29.79 million
Aug 14, 2021 $ 1.78
+6.60%
$ 4.37 billion $ 44.55 million
Aug 13, 2021 $ 1.67
+13.36%
$ 4.1 billion $ 29.61 million
Aug 12, 2021 $ 1.48
+3.07%
$ 3.62 billion $ 37.96 million
Aug 11, 2021 $ 1.43
+13.90%
$ 3.51 billion $ 29.37 million
Aug 10, 2021 $ 1.26
+2.45%
$ 3.08 billion $ 16.2 million
Aug 8, 2021 $ 1.2
-4.05%
$ 2.93 billion $ 17.25 million
Aug 7, 2021 $ 1.25
+5.17%
$ 3.06 billion $ 22.04 million
Aug 6, 2021 $ 1.19
+9.76%
$ 2.91 billion $ 16.49 million
Aug 5, 2021 $ 1.08
+0.49%
$ 2.65 billion $ 9.55 million
Aug 4, 2021 $ 1.02
+1.14%
$ 2.5 billion $ 10.44 million
Aug 3, 2021 $ 1.01
-1.77%
$ 2.47 billion $ 14.14 million
Aug 2, 2021 $ 1.03
+0.58%
$ 2.52 billion $ 11.48 million
Aug 1, 2021 $ 1.02
-3.40%
$ 2.5 billion $ 14.07 million