Klaytn Historical Data

KLAY Page 25
Download
Date Close Price change Market cap Trading volume
Dec 30, 2022 $ 0.153
+0.13%
$ 374.12 million $ 13.89 million
Dec 29, 2022 $ 0.153
+0.18%
$ 373.64 million $ 14.14 million
Dec 28, 2022 $ 0.152
-3.39%
$ 372.98 million $ 14.82 million
Dec 27, 2022 $ 0.158
-3.43%
$ 386.08 million $ 16.01 million
Dec 26, 2022 $ 0.163
-0.52%
$ 399.8 million $ 16.06 million
Dec 25, 2022 $ 0.164
+0.97%
$ 401.87 million $ 17.08 million
Dec 24, 2022 $ 0.163
+0.38%
$ 398 million $ 14.44 million
Dec 23, 2022 $ 0.162
+2.02%
$ 396.47 million $ 25.8 million
Dec 22, 2022 $ 0.159
-0.51%
$ 388.64 million $ 18.57 million
Dec 21, 2022 $ 0.16
+1.16%
$ 390.64 million $ 20.98 million
Dec 20, 2022 $ 0.158
+4.79%
$ 386.14 million $ 38.59 million
Dec 19, 2022 $ 0.151
-4.67%
$ 368.48 million $ 24.82 million
Dec 18, 2022 $ 0.158
-0.71%
$ 386.52 million $ 27.79 million
Dec 17, 2022 $ 0.159
+2.68%
$ 389.27 million $ 37.01 million
Dec 16, 2022 $ 0.155
-9.48%
$ 379.09 million $ 44.63 million
Dec 15, 2022 $ 0.171
-4.09%
$ 418.8 million $ 30.7 million
Dec 14, 2022 $ 0.178
-4.41%
$ 436.65 million $ 19.19 million
Dec 13, 2022 $ 0.187
+1.53%
$ 456.82 million $ 25.33 million
Dec 12, 2022 $ 0.184
-0.20%
$ 449.91 million $ 16.29 million
Dec 11, 2022 $ 0.184
-0.57%
$ 450.82 million $ 18.21 million
Dec 10, 2022 $ 0.185
-0.06%
$ 453.39 million $ 24.62 million
Dec 9, 2022 $ 0.185
-0.44%
$ 453.67 million $ 36.86 million
Dec 8, 2022 $ 0.186
+4.44%
$ 455.67 million $ 30.45 million
Dec 7, 2022 $ 0.178
-2.39%
$ 436.28 million $ 35.91 million
Dec 6, 2022 $ 0.183
-1.77%
$ 446.99 million $ 22.89 million
Dec 5, 2022 $ 0.186
-1.21%
$ 455.05 million $ 26.86 million
Dec 4, 2022 $ 0.188
+2.12%
$ 460.64 million $ 23.14 million
Dec 3, 2022 $ 0.184
-3.89%
$ 451.06 million $ 21.23 million
Dec 2, 2022 $ 0.192
+0.90%
$ 469.34 million $ 31.35 million
Dec 1, 2022 $ 0.19
-0.53%
$ 465.13 million $ 22.01 million
Nov 30, 2022 $ 0.191
+4.88%
$ 467.61 million $ 37.74 million
Nov 29, 2022 $ 0.182
+3.80%
$ 445.86 million $ 32.98 million
Nov 28, 2022 $ 0.175
-0.33%
$ 429.52 million $ 18.89 million
Nov 27, 2022 $ 0.176
-3.17%
$ 430.95 million $ 26.03 million
Nov 26, 2022 $ 0.182
+0.90%
$ 445.07 million $ 32.17 million
Nov 25, 2022 $ 0.18
+1.32%
$ 441.1 million $ 28.21 million
Nov 24, 2022 $ 0.178
-3.73%
$ 435.35 million $ 66.66 million
Nov 23, 2022 $ 0.185
+12.16%
$ 452.24 million $ 66.9 million
Nov 22, 2022 $ 0.165
+2.37%
$ 403.22 million $ 25.44 million
Nov 21, 2022 $ 0.161
-6.47%
$ 393.9 million $ 37.79 million
Nov 20, 2022 $ 0.172
-1.59%
$ 421.14 million $ 22.07 million
Nov 19, 2022 $ 0.175
+2.24%
$ 427.94 million $ 17.98 million
Nov 18, 2022 $ 0.171
+1.77%
$ 418.55 million $ 35.11 million
Nov 17, 2022 $ 0.168
-0.02%
$ 411.29 million $ 20.78 million
Nov 16, 2022 $ 0.168
-1.88%
$ 411.37 million $ 25.08 million
Nov 15, 2022 $ 0.171
-4.10%
$ 419.26 million $ 51.56 million
Nov 14, 2022 $ 0.179
+4.51%
$ 437.2 million $ 67.84 million
Nov 13, 2022 $ 0.171
-3.96%
$ 418.32 million $ 49.53 million
Nov 12, 2022 $ 0.178
-3.09%
$ 435.56 million $ 43.11 million
Nov 11, 2022 $ 0.184
-4.58%
$ 449.43 million $ 70.06 million