Klaytn Historical Data

KLAY Page 22
Download
Date Close Price change Market cap Trading volume
May 29, 2023 $ 0.191
-0.19%
$ 467.82 million $ 16.6 million
May 28, 2023 $ 0.191
+0.42%
$ 468.71 million $ 11.29 million
May 27, 2023 $ 0.191
+0.81%
$ 466.74 million $ 11.14 million
May 26, 2023 $ 0.189
+3.04%
$ 462.97 million $ 14.5 million
May 25, 2023 $ 0.184
-0.62%
$ 449.3 million $ 19.82 million
May 24, 2023 $ 0.185
+0.37%
$ 452.11 million $ 21.05 million
May 23, 2023 $ 0.184
+2.14%
$ 450.45 million $ 12.3 million
May 22, 2023 $ 0.18
+1.13%
$ 441.01 million $ 11.74 million
May 21, 2023 $ 0.178
-2.40%
$ 436.07 million $ 13.14 million
May 20, 2023 $ 0.183
+2.15%
$ 446.78 million $ 10.56 million
May 19, 2023 $ 0.179
+1.55%
$ 437.38 million $ 12.5 million
May 18, 2023 $ 0.176
-2.38%
$ 430.72 million $ 24.84 million
May 17, 2023 $ 0.18
+4.56%
$ 441.24 million $ 26.55 million
May 16, 2023 $ 0.172
+1.34%
$ 422 million $ 34.4 million
May 15, 2023 $ 0.17
-6.07%
$ 416.43 million $ 33.53 million
May 14, 2023 $ 0.181
-7.28%
$ 443.33 million $ 38.65 million
May 13, 2023 $ 0.195
+2.95%
$ 478.14 million $ 13.31 million
May 12, 2023 $ 0.19
+1.18%
$ 464.45 million $ 20.95 million
May 11, 2023 $ 0.188
-6.74%
$ 459.05 million $ 26.43 million
May 10, 2023 $ 0.201
-0.63%
$ 492.24 million $ 33.32 million
May 9, 2023 $ 0.202
-3.13%
$ 495.34 million $ 34.13 million
May 8, 2023 $ 0.209
-5.77%
$ 511.36 million $ 33.68 million
May 7, 2023 $ 0.222
-1.52%
$ 542.69 million $ 15.57 million
May 6, 2023 $ 0.225
-2.14%
$ 551.07 million $ 21.56 million
May 5, 2023 $ 0.23
+2.15%
$ 563.12 million $ 23.59 million
May 4, 2023 $ 0.225
-0.38%
$ 551.27 million $ 12.15 million
May 3, 2023 $ 0.226
+1.00%
$ 553.35 million $ 14.51 million
May 2, 2023 $ 0.224
+2.03%
$ 547.87 million $ 13.38 million
May 1, 2023 $ 0.219
-2.31%
$ 536.98 million $ 16.02 million
Apr 30, 2023 $ 0.225
-2.31%
$ 549.67 million $ 15.06 million
Apr 29, 2023 $ 0.23
+1.69%
$ 562.68 million $ 16.31 million
Apr 28, 2023 $ 0.226
-1.06%
$ 553.32 million $ 24.04 million
Apr 27, 2023 $ 0.228
+2.23%
$ 559.26 million $ 28.39 million
Apr 26, 2023 $ 0.223
-0.52%
$ 547.08 million $ 38.82 million
Apr 25, 2023 $ 0.225
+0.88%
$ 549.94 million $ 31.15 million
Apr 24, 2023 $ 0.223
-1.54%
$ 545.14 million $ 28.14 million
Apr 23, 2023 $ 0.226
+0.27%
$ 553.65 million $ 23.03 million
Apr 22, 2023 $ 0.226
+3.39%
$ 552.15 million $ 22.55 million
Apr 21, 2023 $ 0.218
-3.44%
$ 534.07 million $ 52.13 million
Apr 20, 2023 $ 0.226
-2.25%
$ 553.11 million $ 51.24 million
Apr 19, 2023 $ 0.231
-8.61%
$ 565.84 million $ 52.95 million
Apr 18, 2023 $ 0.253
-0.04%
$ 619.16 million $ 36.85 million
Apr 17, 2023 $ 0.253
-4.81%
$ 619.41 million $ 67.19 million
Apr 16, 2023 $ 0.266
-0.98%
$ 650.73 million $ 64.1 million
Apr 15, 2023 $ 0.268
-2.96%
$ 657.16 million $ 63.43 million
Apr 14, 2023 $ 0.277
+9.87%
$ 677.19 million $ 172.43 million
Apr 13, 2023 $ 0.252
+4.88%
$ 616.36 million $ 82.5 million
Apr 12, 2023 $ 0.24
-0.99%
$ 587.68 million $ 43.29 million
Apr 11, 2023 $ 0.242
-0.69%
$ 593.56 million $ 38.08 million
Apr 10, 2023 $ 0.244
+1.55%
$ 597.7 million $ 37.78 million