Klaytn Historical Data

KLAY Page 39
Download
Date Close Price change Market cap Trading volume
Feb 28, 2021 $ 1.37
-9.27%
$ -- $ 91.78 million
Feb 27, 2021 $ 1.51
-1.54%
$ -- $ 25.92 million
Feb 26, 2021 $ 1.53
-1.64%
$ -- $ 44.6 million
Feb 25, 2021 $ 1.56
-5.38%
$ -- $ 63.35 million
Feb 24, 2021 $ 1.65
+1.14%
$ -- $ 100.89 million
Feb 23, 2021 $ 1.63
-12.53%
$ -- $ 228.81 million
Feb 22, 2021 $ 1.86
+29.38%
$ -- $ 232.66 million
Feb 21, 2021 $ 1.44
+6.96%
$ -- $ 63.59 million
Feb 20, 2021 $ 1.34
+15.63%
$ -- $ 98.9 million
Feb 19, 2021 $ 1.16
-6.39%
$ -- $ 48.85 million
Feb 18, 2021 $ 1.24
+8.40%
$ -- $ 130.32 million
Feb 17, 2021 $ 1.14
+51.59%
$ -- $ 119.36 million
Feb 16, 2021 $ 0.755
+16.15%
$ -- $ 23.72 million
Feb 15, 2021 $ 0.65
-0.76%
$ -- $ 16.69 million
Feb 14, 2021 $ 0.655
+0.35%
$ -- $ 19.71 million
Feb 13, 2021 $ 0.653
+7.96%
$ -- $ 19.73 million
Feb 12, 2021 $ 0.604
+1.26%
$ -- $ 10.13 million
Feb 11, 2021 $ 0.597
-0.09%
$ -- $ 8.08 million
Feb 10, 2021 $ 0.596
+5.53%
$ -- $ 14.55 million
Feb 9, 2021 $ 0.565
+2.75%
$ -- $ 12.6 million
Feb 8, 2021 $ 0.549
+0.28%
$ -- $ 8.28 million
Feb 7, 2021 $ 0.548
-0.95%
$ -- $ 6.87 million
Feb 6, 2021 $ 0.552
-1.60%
$ -- $ 7.17 million
Feb 5, 2021 $ 0.562
+4.35%
$ -- $ 8.96 million
Feb 4, 2021 $ 0.538
-1.03%
$ -- $ 7.02 million
Feb 3, 2021 $ 0.544
+0.81%
$ -- $ 6.61 million
Feb 2, 2021 $ 0.54
-1.09%
$ -- $ 9.14 million
Feb 1, 2021 $ 0.546
+6.00%
$ -- $ 13 million
Jan 30, 2021 $ 0.527
-1.89%
$ -- $ 8.81 million
Jan 29, 2021 $ 0.537
-0.65%
$ -- $ 8.76 million
Jan 28, 2021 $ 0.539
+1.90%
$ -- $ 6.77 million
Jan 27, 2021 $ 0.529
-3.70%
$ -- $ 9.42 million
Jan 26, 2021 $ 0.55
-0.38%
$ -- $ 8.38 million
Jan 24, 2021 $ 0.558
-0.28%
$ -- $ 6.77 million
Jan 23, 2021 $ 0.559
-3.34%
$ -- $ 7.93 million
Jan 22, 2021 $ 0.578
+2.99%
$ -- $ 13.78 million
Jan 21, 2021 $ 0.562
-7.75%
$ -- $ 15.76 million
Jan 20, 2021 $ 0.609
-1.86%
$ -- $ 12.19 million
Jan 19, 2021 $ 0.621
+4.25%
$ -- $ 18.3 million
Jan 18, 2021 $ 0.596
+0.66%
$ -- $ 7.37 million
Jan 17, 2021 $ 0.592
+0.14%
$ -- $ 7.51 million
Jan 16, 2021 $ 0.592
+0.39%
$ -- $ 8.41 million
Jan 15, 2021 $ 0.589
-2.10%
$ -- $ 12.29 million
Jan 14, 2021 $ 0.601
+0.97%
$ -- $ 11.68 million
Jan 13, 2021 $ 0.595
+9.85%
$ -- $ 14.89 million
Jan 12, 2021 $ 0.542
+1.54%
$ -- $ 15.22 million
Jan 11, 2021 $ 0.534
-7.46%
$ -- $ 22.83 million
Jan 10, 2021 $ 0.578
-1.16%
$ -- $ 18.85 million
Jan 9, 2021 $ 0.585
+1.03%
$ -- $ 34.91 million
Jan 8, 2021 $ 0.579
+14.09%
$ -- $ 24.44 million