Klaytn Historical Data

KLAY Page 17
Download
Date Close Price change Market cap Trading volume
Feb 2, 2024 $ 0.198
+1.49%
$ 484.52 million $ 14.9 million
Feb 1, 2024 $ 0.195
+1.08%
$ 477.39 million $ 14.36 million
Jan 31, 2024 $ 0.193
-4.44%
$ 472.27 million $ 24.03 million
Jan 30, 2024 $ 0.202
-2.95%
$ 494.19 million $ 18.93 million
Jan 29, 2024 $ 0.208
+3.42%
$ 509.22 million $ 15.72 million
Jan 28, 2024 $ 0.201
-4.08%
$ 492.38 million $ 17.16 million
Jan 27, 2024 $ 0.21
+3.55%
$ 513.31 million $ 24.12 million
Jan 26, 2024 $ 0.202
+4.85%
$ 495.7 million $ 37.47 million
Jan 25, 2024 $ 0.193
-0.39%
$ 472.77 million $ 30.66 million
Jan 24, 2024 $ 0.194
+2.02%
$ 474.62 million $ 20.56 million
Jan 23, 2024 $ 0.19
-3.77%
$ 465.24 million $ 41.4 million
Jan 22, 2024 $ 0.197
-1.52%
$ 483.44 million $ 41.18 million
Jan 21, 2024 $ 0.201
+0.27%
$ 490.9 million $ 21.93 million
Jan 20, 2024 $ 0.2
-1.51%
$ 489.57 million $ 30.89 million
Jan 19, 2024 $ 0.203
-2.90%
$ 497.03 million $ 35.45 million
Jan 18, 2024 $ 0.209
-6.35%
$ 511.86 million $ 40.95 million
Jan 17, 2024 $ 0.223
-1.18%
$ 546.55 million $ 59.26 million
Jan 16, 2024 $ 0.226
+16.73%
$ 553.06 million $ 207.92 million
Jan 15, 2024 $ 0.194
+3.92%
$ 473.78 million $ 14.13 million
Jan 14, 2024 $ 0.186
-3.31%
$ 455.94 million $ 13.23 million
Jan 13, 2024 $ 0.193
+2.88%
$ 471.56 million $ 17.64 million
Jan 12, 2024 $ 0.187
-7.05%
$ 458.38 million $ 23.66 million
Jan 11, 2024 $ 0.201
+1.95%
$ 493.15 million $ 33.46 million
Jan 10, 2024 $ 0.198
+10.91%
$ 483.77 million $ 30.35 million
Jan 9, 2024 $ 0.178
-5.73%
$ 436.18 million $ 29.18 million
Jan 8, 2024 $ 0.189
+10.05%
$ 462.71 million $ 31.44 million
Jan 7, 2024 $ 0.172
-9.07%
$ 420.44 million $ 28.86 million
Jan 6, 2024 $ 0.189
-6.67%
$ 462.39 million $ 19.38 million
Jan 5, 2024 $ 0.202
-6.12%
$ 495.35 million $ 16.41 million
Jan 4, 2024 $ 0.216
+3.58%
$ 527.62 million $ 18.74 million
Jan 3, 2024 $ 0.208
-10.25%
$ 509.36 million $ 37.85 million
Jan 2, 2024 $ 0.232
-2.93%
$ 567.53 million $ 26.93 million
Jan 1, 2024 $ 0.239
+2.67%
$ 584.64 million $ 37.01 million
Dec 31, 2023 $ 0.233
-2.55%
$ 569.44 million $ 24.98 million
Dec 30, 2023 $ 0.239
-0.14%
$ 584.33 million $ 15.12 million
Dec 29, 2023 $ 0.239
-1.53%
$ 585.15 million $ 29.99 million
Dec 28, 2023 $ 0.243
-3.93%
$ 594.24 million $ 34.27 million
Dec 27, 2023 $ 0.253
+3.97%
$ 618.51 million $ 28.02 million
Dec 26, 2023 $ 0.243
-1.54%
$ 594.89 million $ 44.55 million
Dec 25, 2023 $ 0.247
+1.83%
$ 604.22 million $ 20.87 million
Dec 24, 2023 $ 0.242
-2.19%
$ 593.49 million $ 21.78 million
Dec 23, 2023 $ 0.248
-0.78%
$ 606.79 million $ 15.5 million
Dec 22, 2023 $ 0.25
-0.63%
$ 611.58 million $ 22.27 million
Dec 21, 2023 $ 0.251
+4.69%
$ 615.61 million $ 17.37 million
Dec 20, 2023 $ 0.24
+0.28%
$ 588.1 million $ 22.18 million
Dec 19, 2023 $ 0.24
-3.77%
$ 586.47 million $ 23.52 million
Dec 18, 2023 $ 0.249
-1.10%
$ 609.43 million $ 40.95 million
Dec 17, 2023 $ 0.252
-3.34%
$ 616.23 million $ 32.81 million
Dec 16, 2023 $ 0.26
+8.28%
$ 637.51 million $ 59.35 million
Dec 15, 2023 $ 0.24
-6.99%
$ 588.75 million $ 39.43 million