Klaytn Historical Data

KLAY Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.167
-0.77%
$ 407.62 million $ 8,785
Jul 18, 2025 $ 0.166
+2.14%
$ 406.68 million $ 145,037
Jul 17, 2025 $ 0.163
+3.58%
$ 398.16 million $ 249,455
Jul 16, 2025 $ 0.155
+1.16%
$ 379.86 million $ 86,822
Jul 15, 2025 $ 0.153
-1.48%
$ 375.59 million $ 49,867
Jul 14, 2025 $ 0.156
-0.23%
$ 381.27 million $ 104,992
Jul 13, 2025 $ 0.156
+0.04%
$ 382.41 million $ 32,794
Jul 12, 2025 $ 0.157
+1.34%
$ 384.19 million $ 113,593
Jul 11, 2025 $ 0.155
+12.67%
$ 379.03 million $ 91,544
Jul 10, 2025 $ 0.154
+23.83%
$ 378.18 million $ 28,437
Jul 9, 2025 $ 0.125
-16.69%
$ 305.27 million $ 44,412
Jul 8, 2025 $ 0.15
-0.88%
$ 367.37 million $ 73,580
Jul 7, 2025 $ 0.151
-0.99%
$ 370.62 million $ 76,989
Jul 6, 2025 $ 0.153
+0.07%
$ 374.32 million $ 26,463
Jul 5, 2025 $ 0.152
-1.77%
$ 374.06 million $ 10,627
Jul 4, 2025 $ 0.154
-6.02%
$ 377.9 million $ 15,939
Jul 3, 2025 $ 0.164
+1.42%
$ 402.1 million $ 66,620
Jul 2, 2025 $ 0.162
+3.69%
$ 396.46 million $ 51,198
Jul 1, 2025 $ 0.156
-2.45%
$ 382.36 million $ 50,496
Jun 30, 2025 $ 0.16
-6.78%
$ 391.95 million $ 67,416
Jun 29, 2025 $ 0.171
+0.69%
$ 418.22 million $ 69,607
Jun 28, 2025 $ 0.17
-4.93%
$ 417.3 million $ 97,686
Jun 27, 2025 $ 0.179
+0.03%
$ 438.95 million $ 100,010
Jun 26, 2025 $ 0.179
-7.08%
$ 438.82 million $ 202,555
Jun 25, 2025 $ 0.192
-8.60%
$ 470.85 million $ 289,342
Jun 24, 2025 $ 0.21
-0.38%
$ 515.14 million $ 98,215
Jun 23, 2025 $ 0.212
+12.61%
$ 518.5 million $ 366,415
Jun 22, 2025 $ 0.188
+2.43%
$ 460.35 million $ 191,242
Jun 21, 2025 $ 0.181
-6.13%
$ 443.34 million $ 145,278
Jun 20, 2025 $ 0.194
+4.12%
$ 474.33 million $ 253,959
Jun 19, 2025 $ 0.186
+8.01%
$ 455.82 million $ 134,047
Jun 18, 2025 $ 0.172
+11.62%
$ 421.39 million $ 146,286
Jun 17, 2025 $ 0.154
-0.85%
$ 377.44 million $ 54,033
Jun 16, 2025 $ 0.158
+1.60%
$ 385.71 million $ 101,533
Jun 15, 2025 $ 0.155
+3.04%
$ 379.65 million $ 104,144
Jun 14, 2025 $ 0.151
-5.56%
$ 368.45 million $ 76,833
Jun 13, 2025 $ 0.16
-8.95%
$ 390.79 million $ 168,824
Jun 12, 2025 $ 0.175
+1.65%
$ 429.18 million $ 211,615
Jun 11, 2025 $ 0.172
+19.67%
$ 422.22 million $ 531,071
Jun 10, 2025 $ 0.144
-0.23%
$ 352.82 million $ 267,671
Jun 9, 2025 $ 0.145
+35.57%
$ 354.05 million $ 281,290
Jun 8, 2025 $ 0.107
-0.61%
$ 261.15 million $ 634
Jun 7, 2025 $ 0.107
+0.97%
$ 262.76 million $ 1,121
Jun 6, 2025 $ 0.106
+2.62%
$ 260.24 million $ 3,969
Jun 5, 2025 $ 0.104
-5.91%
$ 253.6 million $ 21,527
Jun 4, 2025 $ 0.11
-3.98%
$ 269.53 million $ 10,612
Jun 3, 2025 $ 0.115
+2.40%
$ 280.71 million $ 17,042
Jun 2, 2025 $ 0.112
+5.33%
$ 274.12 million $ 50,329
Jun 1, 2025 $ 0.106
+0.94%
$ 260.24 million $ 3,699
May 31, 2025 $ 0.105
-0.23%
$ 257.82 million $ 7,944