Klaytn Historical Data

KLAY Page 28
Download
Date Close Price change Market cap Trading volume
Aug 2, 2022 $ 0.286
-5.24%
$ 700.71 million $ 71.76 million
Aug 1, 2022 $ 0.302
+0.70%
$ 739.47 million $ 57.68 million
Jul 31, 2022 $ 0.3
-4.13%
$ 734.32 million $ 38.89 million
Jul 30, 2022 $ 0.313
+2.64%
$ 765.96 million $ 104.53 million
Jul 29, 2022 $ 0.305
+11.06%
$ 746.29 million $ 129.62 million
Jul 28, 2022 $ 0.274
+5.02%
$ 671.97 million $ 18.35 million
Jul 27, 2022 $ 0.261
+6.60%
$ 639.84 million $ 45.13 million
Jul 26, 2022 $ 0.245
-1.91%
$ 600.21 million $ 11.84 million
Jul 25, 2022 $ 0.25
-3.36%
$ 611.87 million $ 34.65 million
Jul 24, 2022 $ 0.259
+2.18%
$ 633.13 million $ 43.02 million
Jul 23, 2022 $ 0.253
-0.03%
$ 619.65 million $ 17.24 million
Jul 22, 2022 $ 0.253
-0.53%
$ 619.83 million $ 18.26 million
Jul 21, 2022 $ 0.255
+0.03%
$ 623.13 million $ 17.61 million
Jul 20, 2022 $ 0.254
-3.34%
$ 622.97 million $ 92.95 million
Jul 19, 2022 $ 0.263
+4.62%
$ 644.5 million $ 52.66 million
Jul 18, 2022 $ 0.252
+8.86%
$ 616.03 million $ 92.24 million
Jul 17, 2022 $ 0.231
-0.89%
$ 565.94 million $ 33.89 million
Jul 16, 2022 $ 0.233
+3.64%
$ 571 million $ 63.34 million
Jul 15, 2022 $ 0.225
-1.06%
$ 550.96 million $ 26.26 million
Jul 14, 2022 $ 0.227
+1.34%
$ 556.85 million $ 26.58 million
Jul 13, 2022 $ 0.224
+4.65%
$ 549.48 million $ 33.51 million
Jul 12, 2022 $ 0.214
-1.41%
$ 525.07 million $ 18.67 million
Jul 11, 2022 $ 0.218
-7.29%
$ 532.58 million $ 43.98 million
Jul 10, 2022 $ 0.235
-3.08%
$ 574.47 million $ 10.68 million
Jul 9, 2022 $ 0.242
+1.26%
$ 592.72 million $ 18.96 million
Jul 8, 2022 $ 0.239
-1.67%
$ 585.33 million $ 32.09 million
Jul 7, 2022 $ 0.243
+4.46%
$ 595.29 million $ 70.89 million
Jul 6, 2022 $ 0.233
-0.04%
$ 569.86 million $ 17.99 million
Jul 5, 2022 $ 0.233
-2.76%
$ 570.07 million $ 16.55 million
Jul 4, 2022 $ 0.239
+2.08%
$ 586.28 million $ 14.71 million
Jul 3, 2022 $ 0.235
+1.16%
$ 574.33 million $ 12.32 million
Jul 2, 2022 $ 0.232
+0.24%
$ 567.77 million $ 14.78 million
Jul 1, 2022 $ 0.231
-4.30%
$ 566.41 million $ 29.2 million
Jun 30, 2022 $ 0.242
+3.85%
$ 591.88 million $ 41.63 million
Jun 29, 2022 $ 0.233
-2.17%
$ 569.92 million $ 26.09 million
Jun 28, 2022 $ 0.238
-2.47%
$ 582.58 million $ 19.04 million
Jun 27, 2022 $ 0.244
+0.36%
$ 597.33 million $ 17.99 million
Jun 26, 2022 $ 0.243
-4.42%
$ 595.2 million $ 18.44 million
Jun 25, 2022 $ 0.254
-0.22%
$ 622.71 million $ 19.7 million
Jun 24, 2022 $ 0.255
+2.12%
$ 624.08 million $ 21.95 million
Jun 23, 2022 $ 0.25
+2.42%
$ 611.12 million $ 20.15 million
Jun 22, 2022 $ 0.244
-5.19%
$ 596.7 million $ 21.88 million
Jun 21, 2022 $ 0.257
+3.83%
$ 629.34 million $ 24.32 million
Jun 20, 2022 $ 0.248
-0.22%
$ 606.13 million $ 22.28 million
Jun 19, 2022 $ 0.248
+5.04%
$ 607.59 million $ 24.14 million
Jun 18, 2022 $ 0.236
-2.01%
$ 578.41 million $ 26.28 million
Jun 17, 2022 $ 0.241
+4.76%
$ 590.3 million $ 19.43 million
Jun 16, 2022 $ 0.23
-11.61%
$ 563.46 million $ 22.56 million
Jun 15, 2022 $ 0.26
+1.68%
$ 637.46 million $ 44.18 million
Jun 14, 2022 $ 0.256
+7.38%
$ 626.9 million $ 44.36 million