Klaytn Historical Data

KLAY Page 12
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 0.128
-1.33%
$ 313.36 million $ 8.04 million
Oct 8, 2024 $ 0.13
-1.99%
$ 317.58 million $ 9.15 million
Oct 7, 2024 $ 0.132
-1.26%
$ 324.02 million $ 10.91 million
Oct 6, 2024 $ 0.134
+2.19%
$ 328.07 million $ 11.03 million
Oct 5, 2024 $ 0.131
+2.04%
$ 321.05 million $ 12.19 million
Oct 4, 2024 $ 0.129
+3.87%
$ 314.64 million $ 10.45 million
Oct 3, 2024 $ 0.124
-1.55%
$ 302.93 million $ 12.54 million
Oct 2, 2024 $ 0.126
-0.80%
$ 307.64 million $ 13.67 million
Oct 1, 2024 $ 0.127
-5.96%
$ 310.18 million $ 15.85 million
Sep 30, 2024 $ 0.135
-6.16%
$ 329.96 million $ 13.96 million
Sep 29, 2024 $ 0.144
-1.62%
$ 351.57 million $ 9.74 million
Sep 28, 2024 $ 0.146
-0.02%
$ 357.29 million $ 13.71 million
Sep 27, 2024 $ 0.146
+4.90%
$ 357.21 million $ 13.91 million
Sep 26, 2024 $ 0.139
+2.94%
$ 340.4 million $ 13.24 million
Sep 25, 2024 $ 0.135
-1.25%
$ 330.68 million $ 10.91 million
Sep 24, 2024 $ 0.137
+0.57%
$ 334.86 million $ 8.87 million
Sep 23, 2024 $ 0.136
+1.16%
$ 332.97 million $ 9.68 million
Sep 22, 2024 $ 0.134
-3.05%
$ 329.05 million $ 7.29 million
Sep 21, 2024 $ 0.139
+1.25%
$ 339.43 million $ 7.69 million
Sep 20, 2024 $ 0.137
+1.40%
$ 335.25 million $ 14.26 million
Sep 19, 2024 $ 0.135
+1.56%
$ 330.63 million $ 11.5 million
Sep 18, 2024 $ 0.133
+0.86%
$ 325.56 million $ 9.5 million
Sep 17, 2024 $ 0.132
+2.61%
$ 322.8 million $ 7.32 million
Sep 16, 2024 $ 0.129
-1.06%
$ 314.64 million $ 7.5 million
Sep 15, 2024 $ 0.13
-3.40%
$ 317.93 million $ 7.03 million
Sep 14, 2024 $ 0.134
-1.11%
$ 329.07 million $ 7.11 million
Sep 13, 2024 $ 0.136
+1.34%
$ 332.71 million $ 9.54 million
Sep 12, 2024 $ 0.134
+2.67%
$ 328.37 million $ 9.63 million
Sep 11, 2024 $ 0.131
-2.20%
$ 319.88 million $ 11.91 million
Sep 10, 2024 $ 0.134
-1.19%
$ 327.17 million $ 9.15 million
Sep 9, 2024 $ 0.135
+4.78%
$ 331.11 million $ 10.74 million
Sep 8, 2024 $ 0.129
+2.38%
$ 315.99 million $ 7.39 million
Sep 7, 2024 $ 0.126
+0.80%
$ 308.76 million $ 6.65 million
Sep 6, 2024 $ 0.125
-2.89%
$ 306.4 million $ 14.22 million
Sep 5, 2024 $ 0.129
-3.24%
$ 315.53 million $ 12.86 million
Sep 4, 2024 $ 0.133
+2.39%
$ 326.14 million $ 18.04 million
Sep 3, 2024 $ 0.13
-5.85%
$ 318.66 million $ 15.42 million
Sep 2, 2024 $ 0.138
+1.03%
$ 338.47 million $ 14.91 million
Sep 1, 2024 $ 0.137
-5.14%
$ 335.02 million $ 22.7 million
Aug 31, 2024 $ 0.144
+0.34%
$ 353.19 million $ 19.88 million
Aug 30, 2024 $ 0.144
-8.62%
$ 351.99 million $ 34.13 million
Aug 29, 2024 $ 0.157
-4.37%
$ 385.19 million $ 28.06 million
Aug 28, 2024 $ 0.165
-0.10%
$ 402.86 million $ 31.48 million
Aug 27, 2024 $ 0.165
-1.79%
$ 403.55 million $ 24.36 million
Aug 26, 2024 $ 0.168
-4.48%
$ 410.67 million $ 14.53 million
Aug 25, 2024 $ 0.176
-1.64%
$ 429.94 million $ 12.32 million
Aug 24, 2024 $ 0.179
+0.69%
$ 437.13 million $ 11.3 million
Aug 23, 2024 $ 0.177
+2.98%
$ 434.15 million $ 18.16 million
Aug 22, 2024 $ 0.172
+2.19%
$ 421.6 million $ 14.37 million
Aug 21, 2024 $ 0.169
+5.55%
$ 412.58 million $ 15.19 million