Klaytn Historical Data

KLAY Page 15
Download
Date Close Price change Market cap Trading volume
May 12, 2024 $ 0.165
-0.25%
$ 404.3 million $ 7.07 million
May 11, 2024 $ 0.166
-2.03%
$ 405.32 million $ 8.54 million
May 10, 2024 $ 0.169
-5.25%
$ 413.69 million $ 11.95 million
May 9, 2024 $ 0.178
+2.76%
$ 436.59 million $ 11.58 million
May 8, 2024 $ 0.174
-0.12%
$ 424.88 million $ 13.41 million
May 7, 2024 $ 0.174
-3.03%
$ 425.42 million $ 13.66 million
May 6, 2024 $ 0.179
-2.39%
$ 438.72 million $ 14.44 million
May 5, 2024 $ 0.184
+0.44%
$ 449.43 million $ 9.53 million
May 4, 2024 $ 0.183
-1.24%
$ 447.46 million $ 11.01 million
May 3, 2024 $ 0.185
+6.11%
$ 453.06 million $ 13.25 million
May 2, 2024 $ 0.174
-0.11%
$ 426.97 million $ 17.57 million
May 1, 2024 $ 0.173
-1.01%
$ 427.46 million $ 23.05 million
Apr 30, 2024 $ 0.175
-7.36%
$ 428.08 million $ 22.23 million
Apr 29, 2024 $ 0.189
-0.78%
$ 462.08 million $ 16.71 million
Apr 28, 2024 $ 0.19
-1.10%
$ 465.71 million $ 12.05 million
Apr 27, 2024 $ 0.192
+1.16%
$ 470.88 million $ 13.75 million
Apr 26, 2024 $ 0.19
-2.90%
$ 465.44 million $ 14.86 million
Apr 25, 2024 $ 0.196
-0.64%
$ 479.32 million $ 19.61 million
Apr 24, 2024 $ 0.197
-6.40%
$ 482.42 million $ 23.04 million
Apr 23, 2024 $ 0.211
+0.51%
$ 515.37 million $ 21.18 million
Apr 22, 2024 $ 0.209
+4.95%
$ 512.82 million $ 16.95 million
Apr 21, 2024 $ 0.2
-0.36%
$ 488.63 million $ 13.53 million
Apr 20, 2024 $ 0.2
+7.34%
$ 490.41 million $ 14 million
Apr 19, 2024 $ 0.187
+0.64%
$ 456.89 million $ 23.08 million
Apr 18, 2024 $ 0.185
+4.83%
$ 454 million $ 18.66 million
Apr 17, 2024 $ 0.177
-2.49%
$ 433.06 million $ 18.95 million
Apr 16, 2024 $ 0.181
-0.01%
$ 444.11 million $ 23.82 million
Apr 15, 2024 $ 0.181
-4.93%
$ 444.16 million $ 28.81 million
Apr 14, 2024 $ 0.191
+10.19%
$ 467.19 million $ 39.9 million
Apr 13, 2024 $ 0.173
-14.36%
$ 423.95 million $ 57.99 million
Apr 12, 2024 $ 0.202
-16.16%
$ 495.02 million $ 44.69 million
Apr 11, 2024 $ 0.241
-0.84%
$ 590.44 million $ 21.3 million
Apr 10, 2024 $ 0.243
+0.04%
$ 595.44 million $ 20.26 million
Apr 9, 2024 $ 0.243
-3.99%
$ 595.2 million $ 23.43 million
Apr 8, 2024 $ 0.253
+1.79%
$ 619.95 million $ 19.41 million
Apr 7, 2024 $ 0.249
+0.51%
$ 609.03 million $ 13.96 million
Apr 6, 2024 $ 0.248
+1.59%
$ 605.95 million $ 13.76 million
Apr 5, 2024 $ 0.244
-3.43%
$ 596.48 million $ 27.88 million
Apr 4, 2024 $ 0.252
+5.30%
$ 617.67 million $ 33.85 million
Apr 3, 2024 $ 0.24
-0.74%
$ 586.58 million $ 24.52 million
Apr 2, 2024 $ 0.241
-5.74%
$ 590.94 million $ 30.11 million
Apr 1, 2024 $ 0.256
-3.73%
$ 626.94 million $ 27.21 million
Mar 31, 2024 $ 0.266
+1.14%
$ 651.25 million $ 12.99 million
Mar 30, 2024 $ 0.263
-1.51%
$ 643.88 million $ 16.78 million
Mar 29, 2024 $ 0.267
-0.70%
$ 653.73 million $ 25.07 million
Mar 28, 2024 $ 0.269
+0.93%
$ 658.31 million $ 23.19 million
Mar 27, 2024 $ 0.266
-5.39%
$ 652.21 million $ 38.49 million
Mar 26, 2024 $ 0.282
+1.24%
$ 689.39 million $ 33.35 million
Mar 25, 2024 $ 0.278
+4.47%
$ 680.95 million $ 28.12 million
Mar 24, 2024 $ 0.266
+3.80%
$ 651.81 million $ 21.16 million