Klaytn Historical Data

KLAY Page 20
Download
Date Close Price change Market cap Trading volume
Sep 6, 2023 $ 0.134
-0.61%
$ 327.16 million $ 5.7 million
Sep 5, 2023 $ 0.134
+0.82%
$ 329.15 million $ 7.15 million
Sep 4, 2023 $ 0.133
-0.58%
$ 326.46 million $ 6.74 million
Sep 3, 2023 $ 0.134
-0.56%
$ 328.37 million $ 4.31 million
Sep 2, 2023 $ 0.135
-0.68%
$ 330.21 million $ 5.12 million
Sep 1, 2023 $ 0.136
-0.68%
$ 332.45 million $ 6.86 million
Aug 31, 2023 $ 0.137
-2.17%
$ 334.71 million $ 9.61 million
Aug 30, 2023 $ 0.14
-2.38%
$ 342.14 million $ 11.23 million
Aug 29, 2023 $ 0.143
+3.69%
$ 350.48 million $ 10 million
Aug 28, 2023 $ 0.138
-2.05%
$ 338.02 million $ 10.03 million
Aug 27, 2023 $ 0.141
-0.79%
$ 345.1 million $ 3.72 million
Aug 26, 2023 $ 0.142
+1.38%
$ 347.86 million $ 4.09 million
Aug 25, 2023 $ 0.14
+0.23%
$ 343.11 million $ 7.31 million
Aug 24, 2023 $ 0.14
-0.79%
$ 342.32 million $ 8.63 million
Aug 23, 2023 $ 0.141
+2.04%
$ 345.03 million $ 8.04 million
Aug 22, 2023 $ 0.138
-1.89%
$ 338.14 million $ 10.01 million
Aug 21, 2023 $ 0.141
-2.83%
$ 344.66 million $ 9.22 million
Aug 20, 2023 $ 0.145
+0.63%
$ 354.71 million $ 5.72 million
Aug 19, 2023 $ 0.144
+0.55%
$ 352.48 million $ 9.74 million
Aug 18, 2023 $ 0.143
+2.64%
$ 350.57 million $ 19.36 million
Aug 17, 2023 $ 0.14
-5.36%
$ 341.56 million $ 19.8 million
Aug 16, 2023 $ 0.147
-2.45%
$ 360.92 million $ 20.22 million
Aug 15, 2023 $ 0.151
-4.24%
$ 369.98 million $ 13.49 million
Aug 14, 2023 $ 0.158
+1.03%
$ 386.36 million $ 9.9 million
Aug 13, 2023 $ 0.156
-1.22%
$ 382.37 million $ 13.72 million
Aug 12, 2023 $ 0.158
+0.57%
$ 387.1 million $ 7.23 million
Aug 11, 2023 $ 0.157
+0.51%
$ 384.91 million $ 12.38 million
Aug 10, 2023 $ 0.156
-0.62%
$ 382.95 million $ 7.79 million
Aug 9, 2023 $ 0.157
+0.42%
$ 385.33 million $ 7.66 million
Aug 8, 2023 $ 0.157
+0.92%
$ 383.72 million $ 8.36 million
Aug 7, 2023 $ 0.155
-0.59%
$ 380.22 million $ 11.28 million
Aug 6, 2023 $ 0.156
+1.17%
$ 382.47 million $ 9.33 million
Aug 5, 2023 $ 0.154
+0.79%
$ 378.05 million $ 8.59 million
Aug 4, 2023 $ 0.153
-1.02%
$ 375.07 million $ 9.56 million
Aug 3, 2023 $ 0.155
-1.83%
$ 378.94 million $ 10.11 million
Aug 2, 2023 $ 0.158
-2.04%
$ 386 million $ 10.34 million
Aug 1, 2023 $ 0.161
+1.42%
$ 394.03 million $ 13.26 million
Jul 31, 2023 $ 0.159
-0.35%
$ 388.53 million $ 10.64 million
Jul 30, 2023 $ 0.159
-2.04%
$ 389.91 million $ 9.05 million
Jul 29, 2023 $ 0.163
+0.77%
$ 398.05 million $ 7.11 million
Jul 28, 2023 $ 0.161
+1.26%
$ 395.01 million $ 10.62 million
Jul 27, 2023 $ 0.159
-0.73%
$ 390.1 million $ 11.5 million
Jul 26, 2023 $ 0.161
-1.37%
$ 392.94 million $ 15.69 million
Jul 25, 2023 $ 0.163
+0.59%
$ 398.4 million $ 9.64 million
Jul 24, 2023 $ 0.162
-3.21%
$ 396.05 million $ 13.79 million
Jul 23, 2023 $ 0.167
+1.31%
$ 409.17 million $ 17.02 million
Jul 22, 2023 $ 0.165
-1.93%
$ 403.87 million $ 11.25 million
Jul 21, 2023 $ 0.168
-1.52%
$ 411.83 million $ 15.75 million
Jul 20, 2023 $ 0.171
-1.07%
$ 418.18 million $ 18.02 million
Jul 19, 2023 $ 0.173
-0.53%
$ 422.71 million $ 15.92 million