Klaytn Historical Data

KLAY Page 18
Download
Date Close Price change Market cap Trading volume
Dec 15, 2023 $ 0.24
-6.99%
$ 588.75 million $ 39.43 million
Dec 14, 2023 $ 0.259
-1.71%
$ 632.97 million $ 37.83 million
Dec 13, 2023 $ 0.263
+2.31%
$ 644 million $ 48.73 million
Dec 12, 2023 $ 0.257
+3.03%
$ 629.48 million $ 64.38 million
Dec 11, 2023 $ 0.25
-2.40%
$ 610.96 million $ 73.58 million
Dec 10, 2023 $ 0.256
+3.05%
$ 625.97 million $ 36.28 million
Dec 9, 2023 $ 0.248
-4.70%
$ 607.43 million $ 54.53 million
Dec 8, 2023 $ 0.26
+13.65%
$ 637.39 million $ 63.17 million
Dec 7, 2023 $ 0.229
+5.59%
$ 560.84 million $ 47.3 million
Dec 6, 2023 $ 0.217
+2.19%
$ 531.16 million $ 44.33 million
Dec 5, 2023 $ 0.212
+2.39%
$ 519.74 million $ 36.79 million
Dec 4, 2023 $ 0.207
+4.28%
$ 507.63 million $ 44.14 million
Dec 3, 2023 $ 0.199
+1.83%
$ 486.8 million $ 27.63 million
Dec 2, 2023 $ 0.195
+1.85%
$ 478.04 million $ 23.69 million
Dec 1, 2023 $ 0.192
+1.40%
$ 469.34 million $ 26.33 million
Nov 30, 2023 $ 0.189
-2.74%
$ 462.86 million $ 31.91 million
Nov 29, 2023 $ 0.194
-3.84%
$ 475.89 million $ 30.39 million
Nov 28, 2023 $ 0.202
-1.62%
$ 494.89 million $ 37.64 million
Nov 27, 2023 $ 0.205
-1.95%
$ 503.06 million $ 43.8 million
Nov 26, 2023 $ 0.21
-5.36%
$ 513.05 million $ 47.76 million
Nov 25, 2023 $ 0.221
+8.37%
$ 542.12 million $ 65.33 million
Nov 24, 2023 $ 0.204
-6.26%
$ 500.26 million $ 65.86 million
Nov 23, 2023 $ 0.218
+4.35%
$ 533.68 million $ 91.11 million
Nov 22, 2023 $ 0.209
+17.75%
$ 511.41 million $ 85.61 million
Nov 21, 2023 $ 0.177
-0.88%
$ 434.34 million $ 53.49 million
Nov 20, 2023 $ 0.179
+4.46%
$ 438.19 million $ 38.6 million
Nov 19, 2023 $ 0.171
-0.69%
$ 419.49 million $ 23.37 million
Nov 18, 2023 $ 0.173
+3.22%
$ 422.42 million $ 31.49 million
Nov 17, 2023 $ 0.167
-3.95%
$ 409.22 million $ 39.18 million
Nov 16, 2023 $ 0.174
-0.23%
$ 426.09 million $ 48.16 million
Nov 15, 2023 $ 0.174
+7.77%
$ 427.1 million $ 40.64 million
Nov 14, 2023 $ 0.162
-0.98%
$ 396.32 million $ 40.3 million
Nov 13, 2023 $ 0.163
-2.05%
$ 400.23 million $ 91.64 million
Nov 12, 2023 $ 0.167
+10.62%
$ 408.74 million $ 53.63 million
Nov 11, 2023 $ 0.151
+1.95%
$ 369.37 million $ 28.49 million
Nov 10, 2023 $ 0.148
+2.61%
$ 362.29 million $ 35.47 million
Nov 9, 2023 $ 0.144
-1.15%
$ 353.1 million $ 35.03 million
Nov 8, 2023 $ 0.146
+2.28%
$ 357.52 million $ 19.68 million
Nov 7, 2023 $ 0.143
-3.16%
$ 349.25 million $ 23.21 million
Nov 6, 2023 $ 0.147
+3.71%
$ 360.35 million $ 20.84 million
Nov 5, 2023 $ 0.142
+0.78%
$ 347.73 million $ 21.05 million
Nov 4, 2023 $ 0.141
+2.43%
$ 345.05 million $ 17.93 million
Nov 3, 2023 $ 0.138
+2.12%
$ 336.86 million $ 18.36 million
Nov 2, 2023 $ 0.135
+0.07%
$ 329.87 million $ 24.59 million
Nov 1, 2023 $ 0.135
+0.78%
$ 329.64 million $ 20.05 million
Oct 31, 2023 $ 0.134
-1.90%
$ 327.08 million $ 21.99 million
Oct 30, 2023 $ 0.136
+2.94%
$ 333.41 million $ 20.64 million
Oct 29, 2023 $ 0.132
+0.99%
$ 323.46 million $ 12.97 million
Oct 28, 2023 $ 0.131
+0.84%
$ 320.68 million $ 10.64 million
Oct 27, 2023 $ 0.13
-1.13%
$ 318.01 million $ 15.41 million