Klaytn Historical Data

KLAY Page 38
Download
Date Close Price change Market cap Trading volume
Apr 20, 2021 $ 2.72
+4.10%
$ 6.65 billion $ 99.77 million
Apr 19, 2021 $ 2.61
-4.67%
$ 6.39 billion $ 97.37 million
Apr 18, 2021 $ 2.74
-5.13%
$ 6.7 billion $ 140.38 million
Apr 17, 2021 $ 2.89
-1.55%
$ 7.06 billion $ 47.28 million
Apr 16, 2021 $ 2.93
-3.84%
$ 7.18 billion $ 93.96 million
Apr 15, 2021 $ 3.05
+1.94%
$ 7.46 billion $ 135.13 million
Apr 14, 2021 $ 2.99
-4.73%
$ 7.32 billion $ 143.19 million
Apr 13, 2021 $ 3.14
-1.73%
$ 7.68 billion $ 107.3 million
Apr 12, 2021 $ 3.19
-5.07%
$ 7.82 billion $ 88.3 million
Apr 11, 2021 $ 3.36
-0.38%
$ 8.23 billion $ 92.81 million
Apr 10, 2021 $ 3.37
-3.94%
$ 8.26 billion $ 94.7 million
Apr 9, 2021 $ 3.51
-2.15%
$ 8.6 billion $ 72.39 million
Apr 8, 2021 $ 3.59
+1.85%
$ 8.79 billion $ 104.84 million
Apr 7, 2021 $ 3.53
-8.43%
$ 8.63 billion $ 194.99 million
Apr 6, 2021 $ 3.85
+7.84%
$ -- $ 167.15 million
Apr 5, 2021 $ 3.57
-6.02%
$ -- $ 138.11 million
Apr 4, 2021 $ 3.8
+0.47%
$ -- $ 127.72 million
Apr 3, 2021 $ 3.78
-6.15%
$ -- $ 145.69 million
Apr 2, 2021 $ 4.03
-1.26%
$ -- $ 147.14 million
Apr 1, 2021 $ 4.08
-0.36%
$ -- $ 175.98 million
Mar 30, 2021 $ 4.25
-0.26%
$ -- $ 155.04 million
Mar 29, 2021 $ 4.26
+14.70%
$ -- $ 177.68 million
Mar 28, 2021 $ 3.71
+8.97%
$ -- $ 106.92 million
Mar 27, 2021 $ 3.4
+3.50%
$ -- $ 155.3 million
Mar 26, 2021 $ 3.29
+16.36%
$ -- $ 85.57 million
Mar 25, 2021 $ 2.83
-3.22%
$ -- $ 68.99 million
Mar 24, 2021 $ 2.92
-2.39%
$ -- $ 81.42 million
Mar 23, 2021 $ 2.99
+0.34%
$ -- $ 113.97 million
Mar 22, 2021 $ 2.98
-3.89%
$ -- $ 62.21 million
Mar 21, 2021 $ 3.11
+1.89%
$ -- $ 64 million
Mar 20, 2021 $ 3.05
-3.41%
$ -- $ 54.36 million
Mar 19, 2021 $ 3.15
+0.59%
$ -- $ 71.78 million
Mar 18, 2021 $ 3.14
-3.17%
$ -- $ 64.13 million
Mar 17, 2021 $ 3.24
+0.49%
$ -- $ 174.73 million
Mar 16, 2021 $ 3.22
-3.82%
$ -- $ 190.58 million
Mar 15, 2021 $ 3.35
+21.18%
$ -- $ 308.17 million
Mar 14, 2021 $ 2.77
+8.79%
$ -- $ 95.19 million
Mar 13, 2021 $ 2.54
+5.97%
$ -- $ 141.69 million
Mar 12, 2021 $ 2.4
+34.11%
$ -- $ 154.54 million
Mar 11, 2021 $ 1.79
+5.73%
$ -- $ 66.46 million
Mar 10, 2021 $ 1.69
+5.48%
$ -- $ 46.72 million
Mar 9, 2021 $ 1.61
+0.42%
$ -- $ 29.73 million
Mar 8, 2021 $ 1.6
+0.35%
$ -- $ 27.94 million
Mar 7, 2021 $ 1.59
+1.90%
$ -- $ 52.95 million
Mar 6, 2021 $ 1.56
+10.64%
$ -- $ 46.74 million
Mar 5, 2021 $ 1.41
-0.56%
$ -- $ 29.28 million
Mar 4, 2021 $ 1.42
-3.45%
$ -- $ 30.51 million
Mar 3, 2021 $ 1.47
-0.42%
$ -- $ 41.57 million
Mar 2, 2021 $ 1.48
-0.94%
$ -- $ 41.49 million
Mar 1, 2021 $ 1.49
+9.33%
$ -- $ 53.95 million