Klaytn Historical Data

KLAY Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.111
-2.14%
$ 271.13 million $ 6,525
Oct 26, 2025 $ 0.113
+4.34%
$ 277.07 million $ 4,447
Oct 25, 2025 $ 0.108
+0.01%
$ 265.54 million $ 823
Oct 24, 2025 $ 0.108
+0.76%
$ 265.53 million $ 235
Oct 23, 2025 $ 0.108
+4.58%
$ 263.54 million $ 16,110
Oct 22, 2025 $ 0.103
-3.43%
$ 252.04 million $ 1,861
Oct 21, 2025 $ 0.107
-0.24%
$ 261.08 million $ 6,127
Oct 20, 2025 $ 0.108
+0.17%
$ 263.52 million $ 4,361
Oct 19, 2025 $ 0.108
+3.69%
$ 263.16 million $ 3,824
Oct 18, 2025 $ 0.104
+0.29%
$ 254.47 million $ 1,674
Oct 17, 2025 $ 0.104
-2.91%
$ 265.27 million $ 57,521
Oct 16, 2025 $ 0.107
-4.28%
$ 260.98 million $ 4,828
Oct 15, 2025 $ 0.111
-1.29%
$ 272.67 million $ 5,474
Oct 14, 2025 $ 0.113
-4.69%
$ 276.24 million $ 13,251
Oct 13, 2025 $ 0.118
+7.41%
$ 289.83 million $ 5,980
Oct 12, 2025 $ 0.11
-1.39%
$ 269.84 million $ 16,892
Oct 11, 2025 $ 0.112
+4.32%
$ 273.65 million $ 51,855
Oct 10, 2025 $ 0.111
-20.35%
$ 271.94 million $ 39,782
Oct 9, 2025 $ 0.139
-2.12%
$ 341.41 million $ 4,085
Oct 8, 2025 $ 0.142
-0.16%
$ 348.79 million $ 26,769
Oct 7, 2025 $ 0.141
-6.90%
$ 346.24 million $ 7,528
Oct 6, 2025 $ 0.152
+1.59%
$ 371.91 million $ 7,153
Oct 5, 2025 $ 0.15
-1.29%
$ 366.07 million $ 3,502
Oct 4, 2025 $ 0.151
-2.27%
$ 370.84 million $ 1,495
Oct 3, 2025 $ 0.155
+0.14%
$ 379.46 million $ 6,568
Oct 2, 2025 $ 0.155
+0.79%
$ 378.91 million $ 1,688
Oct 1, 2025 $ 0.154
+2.10%
$ 375.96 million $ 2,314
Sep 30, 2025 $ 0.15
-1.91%
$ 368.34 million $ 2,177
Sep 29, 2025 $ 0.153
-0.61%
$ 375.5 million $ 5,720
Sep 28, 2025 $ 0.153
+1.29%
$ 377.79 million $ 7,326
Sep 27, 2025 $ 0.151
-1.52%
$ 370.02 million $ 779
Sep 26, 2025 $ 0.152
+2.09%
$ 375.72 million $ 11,462
Sep 25, 2025 $ 0.149
-0.83%
$ 365.64 million $ 65,068
Sep 24, 2025 $ 0.15
-1.10%
$ 367.82 million $ 9,293
Sep 23, 2025 $ 0.152
+1.00%
$ 371.86 million $ 40,534
Sep 22, 2025 $ 0.15
-7.09%
$ 368.18 million $ 32,360
Sep 21, 2025 $ 0.159
+0.93%
$ 394.23 million $ 3,801
Sep 20, 2025 $ 0.158
+1.26%
$ 384.88 million $ 6,097
Sep 19, 2025 $ 0.158
-1.20%
$ 380.93 million $ 16,563
Sep 18, 2025 $ 0.16
+0.23%
$ 391.81 million $ 28,942
Sep 17, 2025 $ 0.159
+0.22%
$ 391.94 million $ 6,717
Sep 16, 2025 $ 0.159
+2.48%
$ 389.6 million $ 9,965
Sep 15, 2025 $ 0.153
-3.09%
$ 378.84 million $ 3,575
Sep 14, 2025 $ 0.158
-1.79%
$ 387.62 million $ 2,035
Sep 13, 2025 $ 0.161
+1.29%
$ 394.2 million $ 18,549
Sep 12, 2025 $ 0.159
+0.80%
$ 389.19 million $ 837
Sep 11, 2025 $ 0.158
+0.08%
$ 386.09 million $ 6,639
Sep 10, 2025 $ 0.158
+0.17%
$ 385.83 million $ 2,759
Sep 9, 2025 $ 0.157
-0.21%
$ 385.18 million $ 12,714
Sep 8, 2025 $ 0.158
+4.96%
$ 386.11 million $ 27,638