Klaytn Historical Data

KLAY Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.106
-7.10%
$ 258.42 million $ 20,208
May 29, 2025 $ 0.114
+0.02%
$ 278.16 million $ 4,395
May 28, 2025 $ 0.114
-0.38%
$ 278.1 million $ 2,666
May 27, 2025 $ 0.114
-0.30%
$ 279.16 million $ 34,858
May 26, 2025 $ 0.114
-1.75%
$ 280 million $ 20,461
May 25, 2025 $ 0.116
-0.45%
$ 285.11 million $ 13,509
May 24, 2025 $ 0.117
+0.59%
$ 286.39 million $ 11,359
May 23, 2025 $ 0.116
-4.47%
$ 284.7 million $ 12,985
May 22, 2025 $ 0.122
+1.24%
$ 297.6 million $ 22,553
May 21, 2025 $ 0.12
+1.66%
$ 294.32 million $ 29,960
May 20, 2025 $ 0.118
+1.84%
$ 289.47 million $ 5,634
May 19, 2025 $ 0.116
+4.97%
$ 283.71 million $ 10,890
May 18, 2025 $ 0.11
+0.00%
$ 270.27 million $ 2
May 17, 2025 $ 0.11
+0.00%
$ 270.27 million $ 2
May 16, 2025 $ 0.11
-21.59%
$ 270.27 million $ 2
May 15, 2025 $ 0.141
+12.38%
$ 344.69 million $ 2
May 14, 2025 $ 0.125
-3.10%
$ 306.74 million $ 10,811
May 13, 2025 $ 0.129
+0.84%
$ 316.75 million $ 3,969
May 12, 2025 $ 0.13
+4.96%
$ 319.27 million $ 32,347
May 11, 2025 $ 0.124
-3.82%
$ 302.4 million $ 7,149
May 10, 2025 $ 0.128
+7.09%
$ 312.83 million $ 18,557
May 9, 2025 $ 0.119
-0.89%
$ 292.17 million $ 37,248
May 8, 2025 $ 0.12
+9.22%
$ 294.56 million $ 9,600
May 7, 2025 $ 0.11
+0.40%
$ 269.67 million $ 5,490
May 6, 2025 $ 0.11
-3.06%
$ 268.56 million $ 12,836
May 5, 2025 $ 0.113
+0.92%
$ 277 million $ 9,302
May 4, 2025 $ 0.112
-6.05%
$ 274.46 million $ 31,689
May 3, 2025 $ 0.119
-4.98%
$ 292.14 million $ 39,828
May 2, 2025 $ 0.126
+6.54%
$ 307.45 million $ 152,749
May 1, 2025 $ 0.118
+7.52%
$ 289.54 million $ 14,674
Apr 30, 2025 $ 0.11
+0.00%
$ 269.29 million $ 3
Apr 29, 2025 $ 0.11
+0.00%
$ -- $ 3
Apr 28, 2025 $ 0.11
+0.00%
$ 269.29 million $ 3
Apr 27, 2025 $ 0.14
+0.00%
$ 342.48 million $ 31
Apr 26, 2025 $ 0.14
+41.31%
$ 342.48 million $ 31
Apr 25, 2025 $ 0.099
+0.00%
$ 242.36 million $ 31
Apr 24, 2025 $ 0.099
+0.00%
$ 242.36 million $ 31
Apr 23, 2025 $ 0.099
+0.00%
$ 242.36 million $ 31
Apr 22, 2025 $ 0.099
+0.00%
$ 242.36 million $ 31
Apr 21, 2025 $ 0.099
-4.38%
$ 242.36 million $ 31
Apr 20, 2025 $ 0.104
+0.37%
$ 253.53 million $ 4,693
Apr 19, 2025 $ 0.103
+2.26%
$ 252.6 million $ 3,951
Apr 18, 2025 $ 0.101
-0.05%
$ 247.02 million $ 3,464
Apr 17, 2025 $ 0.101
+1.34%
$ 246.58 million $ 4,203
Apr 16, 2025 $ 0.0997
-0.38%
$ 244.02 million $ 5,485
Apr 15, 2025 $ 0.1
-1.10%
$ 245.21 million $ 2,338
Apr 14, 2025 $ 0.101
+2.03%
$ 248.14 million $ 8,461
Apr 13, 2025 $ 0.0994
-5.65%
$ 243.3 million $ 6,132
Apr 12, 2025 $ 0.105
+1.16%
$ 256.92 million $ 4,066
Apr 11, 2025 $ 0.104
+3.27%
$ 253.97 million $ 3,590