Klaytn Historical Data

KLAY Page 14
Download
Date Close Price change Market cap Trading volume
Aug 19, 2024 $ 0.154
+2.80%
$ 377.6 million $ 20.71 million
Aug 18, 2024 $ 0.15
-0.06%
$ 367.32 million $ 23.3 million
Aug 17, 2024 $ 0.15
+16.01%
$ 367.54 million $ 26.04 million
Aug 16, 2024 $ 0.129
+0.10%
$ 316.79 million $ 10.56 million
Aug 15, 2024 $ 0.129
-0.27%
$ 316.47 million $ 10.13 million
Aug 14, 2024 $ 0.13
-1.80%
$ 317.33 million $ 9.73 million
Aug 13, 2024 $ 0.132
+1.84%
$ 323.15 million $ 8.75 million
Aug 12, 2024 $ 0.13
+3.40%
$ 317.35 million $ 10.21 million
Aug 11, 2024 $ 0.125
-5.31%
$ 306.64 million $ 9.09 million
Aug 10, 2024 $ 0.132
+1.14%
$ 323.81 million $ 7.64 million
Aug 9, 2024 $ 0.131
-1.19%
$ 320.15 million $ 13.1 million
Aug 8, 2024 $ 0.132
+9.93%
$ 323.97 million $ 18.82 million
Aug 7, 2024 $ 0.12
-1.63%
$ 294.71 million $ 15.96 million
Aug 6, 2024 $ 0.122
+4.81%
$ 299.52 million $ 15.55 million
Aug 5, 2024 $ 0.117
-4.75%
$ 285.77 million $ 51.57 million
Aug 4, 2024 $ 0.123
-4.21%
$ 299.95 million $ 14.56 million
Aug 3, 2024 $ 0.128
-1.33%
$ 313.14 million $ 12.2 million
Aug 2, 2024 $ 0.13
-4.08%
$ 317.36 million $ 13.18 million
Aug 1, 2024 $ 0.135
-1.20%
$ 330.85 million $ 12.97 million
Jul 31, 2024 $ 0.137
-1.64%
$ 334.87 million $ 11.03 million
Jul 30, 2024 $ 0.139
-1.29%
$ 340.46 million $ 8.91 million
Jul 29, 2024 $ 0.141
-1.41%
$ 344.85 million $ 9.17 million
Jul 28, 2024 $ 0.143
-0.95%
$ 349.8 million $ 5.51 million
Jul 27, 2024 $ 0.144
+0.27%
$ 353.24 million $ 9.89 million
Jul 26, 2024 $ 0.144
+3.70%
$ 352.34 million $ 8.32 million
Jul 25, 2024 $ 0.139
-1.17%
$ 339.65 million $ 16.22 million
Jul 24, 2024 $ 0.14
-0.46%
$ 343.68 million $ 10.56 million
Jul 23, 2024 $ 0.141
-1.43%
$ 345.27 million $ 19.71 million
Jul 22, 2024 $ 0.143
-9.00%
$ 350.26 million $ 23.55 million
Jul 21, 2024 $ 0.157
-0.49%
$ 384.9 million $ 10.66 million
Jul 20, 2024 $ 0.158
-0.63%
$ 386.79 million $ 7.5 million
Jul 19, 2024 $ 0.159
+2.81%
$ 389.01 million $ 11.76 million
Jul 18, 2024 $ 0.154
-1.28%
$ 378.15 million $ 11.38 million
Jul 17, 2024 $ 0.156
-1.19%
$ 382.98 million $ 12.38 million
Jul 16, 2024 $ 0.158
+0.27%
$ 387.7 million $ 12.91 million
Jul 15, 2024 $ 0.158
+5.75%
$ 386.67 million $ 11.63 million
Jul 14, 2024 $ 0.149
+0.64%
$ 365.7 million $ 8.26 million
Jul 13, 2024 $ 0.148
+3.89%
$ 363.38 million $ 9.65 million
Jul 12, 2024 $ 0.143
-2.50%
$ 349.4 million $ 12.06 million
Jul 11, 2024 $ 0.146
-0.09%
$ 358.33 million $ 11.67 million
Jul 10, 2024 $ 0.147
-0.80%
$ 359 million $ 11.15 million
Jul 9, 2024 $ 0.148
+1.60%
$ 361.88 million $ 10.73 million
Jul 8, 2024 $ 0.145
+5.05%
$ 356.17 million $ 19.72 million
Jul 7, 2024 $ 0.139
-9.56%
$ 339.11 million $ 11.38 million
Jul 6, 2024 $ 0.153
+7.82%
$ 374.94 million $ 12.74 million
Jul 5, 2024 $ 0.142
+1.42%
$ 347.76 million $ 25.07 million
Jul 4, 2024 $ 0.14
-8.14%
$ 343.13 million $ 15.63 million
Jul 3, 2024 $ 0.153
-2.73%
$ 373.53 million $ 11.21 million
Jul 2, 2024 $ 0.157
-0.93%
$ 384.01 million $ 7.41 million
Jul 1, 2024 $ 0.158
-1.58%
$ 387.59 million $ 7.94 million