Klaytn Historical Data

KLAY Page 23
Download
Date Close Price change Market cap Trading volume
Apr 9, 2023 $ 0.24
+2.16%
$ 588.57 million $ 38.75 million
Apr 8, 2023 $ 0.235
-4.56%
$ 576.16 million $ 46.63 million
Apr 7, 2023 $ 0.247
+0.70%
$ 603.69 million $ 116.14 million
Apr 6, 2023 $ 0.245
-12.57%
$ 599.5 million $ 219.32 million
Apr 5, 2023 $ 0.28
+26.21%
$ 685.66 million $ 279.58 million
Apr 4, 2023 $ 0.222
+2.53%
$ 543.25 million $ 34.76 million
Apr 3, 2023 $ 0.216
-2.46%
$ 529.85 million $ 37.25 million
Apr 2, 2023 $ 0.222
-3.05%
$ 543.23 million $ 38.32 million
Apr 1, 2023 $ 0.229
+0.93%
$ 560.29 million $ 43.56 million
Mar 31, 2023 $ 0.227
-1.33%
$ 555.12 million $ 40.36 million
Mar 30, 2023 $ 0.23
-2.66%
$ 562.61 million $ 52.78 million
Mar 29, 2023 $ 0.236
+3.80%
$ 577.98 million $ 40.32 million
Mar 28, 2023 $ 0.227
+2.38%
$ 556.83 million $ 31.4 million
Mar 27, 2023 $ 0.222
-3.43%
$ 543.87 million $ 38.86 million
Mar 26, 2023 $ 0.23
+1.90%
$ 563.37 million $ 18.79 million
Mar 25, 2023 $ 0.226
-0.73%
$ 552.87 million $ 21.14 million
Mar 24, 2023 $ 0.228
-2.23%
$ 556.93 million $ 34.88 million
Mar 23, 2023 $ 0.233
+3.48%
$ 569.67 million $ 31.44 million
Mar 22, 2023 $ 0.225
-4.48%
$ 550.51 million $ 39.95 million
Mar 21, 2023 $ 0.235
+3.60%
$ 576.33 million $ 62.22 million
Mar 20, 2023 $ 0.227
-5.30%
$ 556.3 million $ 66.58 million
Mar 19, 2023 $ 0.24
+0.90%
$ 587.44 million $ 31.21 million
Mar 18, 2023 $ 0.238
-5.68%
$ 582.19 million $ 67.12 million
Mar 17, 2023 $ 0.252
+7.23%
$ 617.24 million $ 60.37 million
Mar 16, 2023 $ 0.235
-0.30%
$ 575.61 million $ 43.08 million
Mar 15, 2023 $ 0.236
-6.14%
$ 577.35 million $ 88.8 million
Mar 14, 2023 $ 0.251
+0.72%
$ 615.15 million $ 79.37 million
Mar 13, 2023 $ 0.249
+6.95%
$ 610.78 million $ 102.72 million
Mar 12, 2023 $ 0.233
+5.16%
$ 571.11 million $ 78.17 million
Mar 11, 2023 $ 0.222
-1.68%
$ 543.1 million $ 63.92 million
Mar 10, 2023 $ 0.226
+5.12%
$ 552.36 million $ 149.33 million
Mar 9, 2023 $ 0.215
+4.28%
$ 525.47 million $ 136.07 million
Mar 8, 2023 $ 0.206
-6.76%
$ 503.91 million $ 52.63 million
Mar 7, 2023 $ 0.221
-4.78%
$ 540.46 million $ 48 million
Mar 6, 2023 $ 0.232
-0.18%
$ 567.6 million $ 51.1 million
Mar 5, 2023 $ 0.232
+0.42%
$ 568.64 million $ 31.63 million
Mar 4, 2023 $ 0.231
-3.68%
$ 566.28 million $ 46.3 million
Mar 3, 2023 $ 0.24
-7.02%
$ 587.89 million $ 76.48 million
Mar 2, 2023 $ 0.258
-6.98%
$ 632.29 million $ 68.64 million
Mar 1, 2023 $ 0.278
-0.47%
$ 679.72 million $ 77.31 million
Feb 28, 2023 $ 0.279
-4.26%
$ 682.95 million $ 167.74 million
Feb 27, 2023 $ 0.291
-6.78%
$ 713.33 million $ 111.27 million
Feb 26, 2023 $ 0.313
+11.59%
$ 765.19 million $ 143.89 million
Feb 25, 2023 $ 0.28
+1.61%
$ 685.72 million $ 72 million
Feb 24, 2023 $ 0.276
-6.44%
$ 674.87 million $ 89.79 million
Feb 23, 2023 $ 0.295
-3.78%
$ 721.35 million $ 88.04 million
Feb 22, 2023 $ 0.306
-3.97%
$ 749.72 million $ 372.21 million
Feb 21, 2023 $ 0.319
-3.33%
$ 780.64 million $ 123.1 million
Feb 20, 2023 $ 0.33
+0.77%
$ 807.51 million $ 192.18 million
Feb 19, 2023 $ 0.327
+3.87%
$ 801.38 million $ 194.4 million