Klaytn Historical Data

KLAY Page 24
Download
Date Close Price change Market cap Trading volume
Feb 18, 2023 $ 0.315
+7.74%
$ 771.55 million $ 242.81 million
Feb 17, 2023 $ 0.293
+32.89%
$ 716.12 million $ 256.12 million
Feb 16, 2023 $ 0.22
-2.30%
$ 538.9 million $ 71.15 million
Feb 15, 2023 $ 0.225
+8.49%
$ 551.56 million $ 74.98 million
Feb 14, 2023 $ 0.208
+4.95%
$ 508.39 million $ 42.8 million
Feb 13, 2023 $ 0.198
+1.42%
$ 484.41 million $ 46.68 million
Feb 12, 2023 $ 0.195
-1.68%
$ 477.62 million $ 30.48 million
Feb 11, 2023 $ 0.198
+2.44%
$ 485.78 million $ 27.08 million
Feb 10, 2023 $ 0.194
-1.18%
$ 474.2 million $ 55.95 million
Feb 9, 2023 $ 0.196
-6.28%
$ 479.87 million $ 48.48 million
Feb 8, 2023 $ 0.209
-1.62%
$ 512.01 million $ 40.56 million
Feb 7, 2023 $ 0.213
+3.65%
$ 520.46 million $ 33.39 million
Feb 6, 2023 $ 0.205
-0.90%
$ 502.15 million $ 30.09 million
Feb 5, 2023 $ 0.207
-3.47%
$ 506.73 million $ 31.65 million
Feb 4, 2023 $ 0.214
+1.76%
$ 524.93 million $ 41.26 million
Feb 3, 2023 $ 0.211
+2.57%
$ 515.84 million $ 39.34 million
Feb 2, 2023 $ 0.205
-3.75%
$ 502.94 million $ 44.55 million
Feb 1, 2023 $ 0.213
+3.95%
$ 522.55 million $ 73.16 million
Jan 31, 2023 $ 0.205
+1.73%
$ 502.7 million $ 26.32 million
Jan 30, 2023 $ 0.202
-6.78%
$ 494.15 million $ 33.43 million
Jan 29, 2023 $ 0.217
+0.67%
$ 530.09 million $ 21.27 million
Jan 28, 2023 $ 0.215
-1.75%
$ 526.55 million $ 40.56 million
Jan 27, 2023 $ 0.219
+4.34%
$ 535.93 million $ 41.59 million
Jan 26, 2023 $ 0.21
+1.08%
$ 513.64 million $ 40.17 million
Jan 25, 2023 $ 0.208
+2.91%
$ 508.67 million $ 34.45 million
Jan 24, 2023 $ 0.202
-3.08%
$ 494.26 million $ 44.69 million
Jan 23, 2023 $ 0.208
+1.89%
$ 509.99 million $ 49.76 million
Jan 22, 2023 $ 0.204
+4.03%
$ 500.53 million $ 56.8 million
Jan 21, 2023 $ 0.197
-1.03%
$ 481.15 million $ 41.62 million
Jan 20, 2023 $ 0.199
+5.22%
$ 486.17 million $ 28.41 million
Jan 19, 2023 $ 0.189
+1.83%
$ 462.06 million $ 33.35 million
Jan 18, 2023 $ 0.185
-2.36%
$ 453.73 million $ 50.43 million
Jan 17, 2023 $ 0.19
+1.04%
$ 464.69 million $ 33.62 million
Jan 16, 2023 $ 0.188
-0.36%
$ 459.92 million $ 51.02 million
Jan 15, 2023 $ 0.189
-2.34%
$ 461.57 million $ 60.61 million
Jan 14, 2023 $ 0.193
+1.69%
$ 472.65 million $ 57.69 million
Jan 13, 2023 $ 0.19
+4.74%
$ 465.41 million $ 33.11 million
Jan 12, 2023 $ 0.181
+1.87%
$ 443.75 million $ 28.75 million
Jan 11, 2023 $ 0.178
-0.17%
$ 435.59 million $ 23.28 million
Jan 10, 2023 $ 0.178
+4.46%
$ 436.31 million $ 40.92 million
Jan 9, 2023 $ 0.171
+3.60%
$ 417.69 million $ 28.49 million
Jan 8, 2023 $ 0.165
+3.15%
$ 403.18 million $ 10.99 million
Jan 7, 2023 $ 0.16
-1.00%
$ 390.86 million $ 7.49 million
Jan 6, 2023 $ 0.161
+0.93%
$ 394.82 million $ 14.33 million
Jan 5, 2023 $ 0.16
+0.62%
$ 391.18 million $ 15.66 million
Jan 4, 2023 $ 0.159
+3.74%
$ 388.79 million $ 17.5 million
Jan 3, 2023 $ 0.153
-0.15%
$ 374.78 million $ 17.77 million
Jan 2, 2023 $ 0.153
+2.36%
$ 375.33 million $ 17.52 million
Jan 1, 2023 $ 0.15
-1.20%
$ 366.68 million $ 8.39 million
Dec 31, 2022 $ 0.152
-0.80%
$ 371.12 million $ 8.31 million