Klaytn Historical Data

KLAY Page 9
Download
Date Close Price change Market cap Trading volume
Apr 11, 2025 $ 0.104
+3.27%
$ 253.97 million $ 3,590
Apr 10, 2025 $ 0.1
-3.19%
$ 245.98 million $ 11,578
Apr 9, 2025 $ 0.104
+9.38%
$ 253.88 million $ 17,739
Apr 8, 2025 $ 0.0948
-3.63%
$ 232.1 million $ 8,165
Apr 7, 2025 $ 0.0985
-0.17%
$ 241.14 million $ 9,179
Apr 6, 2025 $ 0.0972
-9.15%
$ 238.03 million $ 6,164
Apr 5, 2025 $ 0.107
-2.99%
$ 262.01 million $ 4,343
Apr 4, 2025 $ 0.11
+4.59%
$ 270.05 million $ 12,601
Apr 3, 2025 $ 0.105
+2.17%
$ 257.13 million $ 2,910
Apr 2, 2025 $ 0.103
-1.56%
$ 251.36 million $ 9,947
Apr 1, 2025 $ 0.104
+0.72%
$ 253.43 million $ 14,464
Mar 31, 2025 $ 0.103
-0.22%
$ 251.32 million $ 12,899
Mar 30, 2025 $ 0.103
+0.32%
$ 251.54 million $ 7,822
Mar 29, 2025 $ 0.102
-3.23%
$ 250.75 million $ 8,805
Mar 28, 2025 $ 0.106
-5.53%
$ 259.12 million $ 19,648
Mar 27, 2025 $ 0.112
+1.22%
$ 274.67 million $ 9,226
Mar 26, 2025 $ 0.111
+0.59%
$ 271.91 million $ 15,331
Mar 25, 2025 $ 0.11
-0.24%
$ 269.47 million $ 9,758
Mar 24, 2025 $ 0.11
+3.51%
$ 270.42 million $ 10,775
Mar 23, 2025 $ 0.107
-1.34%
$ 261.24 million $ 9,770
Mar 22, 2025 $ 0.108
+2.04%
$ 264.85 million $ 2,373
Mar 21, 2025 $ 0.106
-3.22%
$ 259.56 million $ 1,567
Mar 20, 2025 $ 0.11
-2.70%
$ 268.53 million $ 4,599
Mar 19, 2025 $ 0.111
+5.86%
$ 271.92 million $ 21,574
Mar 18, 2025 $ 0.105
-3.01%
$ 257.05 million $ 12,116
Mar 17, 2025 $ 0.11
+4.59%
$ 269.17 million $ 3,142
Mar 16, 2025 $ 0.108
-3.31%
$ 264 million $ 2,848
Mar 15, 2025 $ 0.111
+0.93%
$ 272.15 million $ 2,778
Mar 14, 2025 $ 0.111
+3.47%
$ 271.77 million $ 4,545
Mar 13, 2025 $ 0.107
-1.53%
$ 262.6 million $ 4,727
Mar 12, 2025 $ 0.109
+1.89%
$ 266.91 million $ 23,572
Mar 11, 2025 $ 0.107
+6.01%
$ 262.26 million $ 20,371
Mar 10, 2025 $ 0.1
-6.60%
$ 245.8 million $ 22,559
Mar 9, 2025 $ 0.107
-5.25%
$ 263.15 million $ 25,009
Mar 8, 2025 $ 0.114
-0.86%
$ 278.41 million $ 9,677
Mar 7, 2025 $ 0.115
-2.24%
$ 280.82 million $ 15,043
Mar 6, 2025 $ 0.117
-1.80%
$ 287.23 million $ 34,641
Mar 5, 2025 $ 0.12
+2.80%
$ 292.86 million $ 13,755
Mar 4, 2025 $ 0.116
+0.53%
$ 284.92 million $ 18,542
Mar 3, 2025 $ 0.117
-9.34%
$ 285.78 million $ 20,632
Mar 2, 2025 $ 0.128
+5.97%
$ 313.44 million $ 24,557
Mar 1, 2025 $ 0.121
-2.69%
$ 295.04 million $ 7,556
Feb 28, 2025 $ 0.124
-1.31%
$ 303.23 million $ 25,680
Feb 27, 2025 $ 0.126
-1.45%
$ 307.94 million $ 7,008
Feb 26, 2025 $ 0.128
-1.48%
$ 313.78 million $ 8,121
Feb 25, 2025 $ 0.13
+3.50%
$ 317.92 million $ 50,467
Feb 24, 2025 $ 0.125
-9.75%
$ 307.18 million $ 18,401
Feb 23, 2025 $ 0.138
+2.28%
$ 337.32 million $ 19,305
Feb 22, 2025 $ 0.136
+5.52%
$ 332.69 million $ 18,388
Feb 21, 2025 $ 0.129
-2.11%
$ 315.39 million $ 36,066