Klaytn Historical Data

KLAY Page 14
Download
Date Close Price change Market cap Trading volume
Jul 1, 2024 $ 0.158
-1.58%
$ 387.59 million $ 7.94 million
Jun 30, 2024 $ 0.161
+2.36%
$ 393.79 million $ 7.35 million
Jun 29, 2024 $ 0.157
-1.60%
$ 384.7 million $ 7.58 million
Jun 28, 2024 $ 0.16
-0.99%
$ 390.95 million $ 8.87 million
Jun 27, 2024 $ 0.161
+0.62%
$ 394.85 million $ 9.37 million
Jun 26, 2024 $ 0.16
-2.15%
$ 392.4 million $ 11.67 million
Jun 25, 2024 $ 0.164
+5.71%
$ 401 million $ 13.35 million
Jun 24, 2024 $ 0.155
-0.96%
$ 379.35 million $ 21.94 million
Jun 23, 2024 $ 0.156
-2.09%
$ 383.05 million $ 8.46 million
Jun 22, 2024 $ 0.16
+0.34%
$ 391.22 million $ 7.17 million
Jun 21, 2024 $ 0.159
-0.13%
$ 389.89 million $ 12.68 million
Jun 20, 2024 $ 0.159
-0.59%
$ 390.41 million $ 13.62 million
Jun 19, 2024 $ 0.16
-1.71%
$ 392.43 million $ 17.39 million
Jun 18, 2024 $ 0.163
-1.77%
$ 399.55 million $ 28.69 million
Jun 17, 2024 $ 0.166
-7.73%
$ 406.84 million $ 19.61 million
Jun 16, 2024 $ 0.18
-0.44%
$ 440.93 million $ 7.32 million
Jun 15, 2024 $ 0.181
+0.65%
$ 442.91 million $ 8.01 million
Jun 14, 2024 $ 0.18
-1.24%
$ 440.06 million $ 14.44 million
Jun 13, 2024 $ 0.182
-4.79%
$ 445.59 million $ 17 million
Jun 12, 2024 $ 0.191
+3.34%
$ 468.01 million $ 17.06 million
Jun 11, 2024 $ 0.185
-6.58%
$ 452.91 million $ 23.36 million
Jun 10, 2024 $ 0.198
-0.05%
$ 484.81 million $ 15.99 million
Jun 9, 2024 $ 0.198
-0.76%
$ 485.06 million $ 13.07 million
Jun 8, 2024 $ 0.2
-2.14%
$ 488.89 million $ 21.95 million
Jun 7, 2024 $ 0.204
-3.58%
$ 499.47 million $ 40.08 million
Jun 6, 2024 $ 0.212
-1.46%
$ 518.01 million $ 12.67 million
Jun 5, 2024 $ 0.215
-1.58%
$ 525.71 million $ 14.29 million
Jun 4, 2024 $ 0.218
-2.06%
$ 534.11 million $ 24.78 million
Jun 3, 2024 $ 0.223
-3.17%
$ 545.33 million $ 69.9 million
Jun 2, 2024 $ 0.23
+7.70%
$ 563.12 million $ 21.96 million
Jun 1, 2024 $ 0.214
+3.84%
$ 522.87 million $ 23.49 million
May 31, 2024 $ 0.206
+2.88%
$ 503.54 million $ 17.67 million
May 30, 2024 $ 0.2
+2.21%
$ 489.43 million $ 18.38 million
May 29, 2024 $ 0.196
+1.78%
$ 478.83 million $ 20.41 million
May 28, 2024 $ 0.192
-0.01%
$ 470.47 million $ 14.89 million
May 27, 2024 $ 0.192
+2.73%
$ 470.5 million $ 10.98 million
May 26, 2024 $ 0.187
-0.53%
$ 457.98 million $ 6.48 million
May 25, 2024 $ 0.188
+1.25%
$ 460.39 million $ 6.25 million
May 24, 2024 $ 0.186
+0.65%
$ 454.71 million $ 10.24 million
May 23, 2024 $ 0.185
-2.56%
$ 451.74 million $ 16.83 million
May 22, 2024 $ 0.189
+0.26%
$ 463.6 million $ 11.78 million
May 21, 2024 $ 0.189
+0.73%
$ 462.41 million $ 13.88 million
May 20, 2024 $ 0.188
+6.83%
$ 459.03 million $ 11.77 million
May 19, 2024 $ 0.176
-3.51%
$ 429.67 million $ 8.43 million
May 18, 2024 $ 0.182
+1.17%
$ 445.29 million $ 8.45 million
May 17, 2024 $ 0.18
+4.28%
$ 440.16 million $ 8.65 million
May 16, 2024 $ 0.172
-0.74%
$ 422.14 million $ 9.77 million
May 15, 2024 $ 0.174
+7.39%
$ 425.31 million $ 11.01 million
May 14, 2024 $ 0.162
-2.45%
$ 396.05 million $ 10.7 million
May 13, 2024 $ 0.166
+0.41%
$ 405.98 million $ 13.12 million