Klaytn Historical Data

KLAY Page 3
Download
Date Close Price change Market cap Trading volume
Aug 19 $ 0.179
+19.01%
$ 429.94 million $ 99.14 million
Aug 12 $ 0.15
+19.75%
$ 367.32 million $ 75.43 million
Aug 5 $ 0.132
+7.93%
$ 306.64 million $ 122.65 million
Jul 29 $ 0.123
-14.24%
$ 299.95 million $ 82.01 million
Jul 22 $ 0.144
-8.23%
$ 349.8 million $ 88.26 million
Jul 15 $ 0.158
+5.78%
$ 384.9 million $ 67.56 million
Jul 8 $ 0.148
+7.17%
$ 365.7 million $ 74.97 million
Jul 1 $ 0.153
-4.79%
$ 339.11 million $ 80 million
Jun 24 $ 0.157
+0.43%
$ 393.79 million $ 72.78 million
Jun 17 $ 0.16
-11.28%
$ 383.05 million $ 99.18 million
Jun 10 $ 0.181
-8.69%
$ 440.93 million $ 95.87 million
Jun 3 $ 0.2
-13.21%
$ 485.06 million $ 183.68 million
May 27 $ 0.23
+22.96%
$ 563.12 million $ 127.78 million
May 20 $ 0.188
+7.15%
$ 457.98 million $ 70.75 million
May 13 $ 0.182
+10.14%
$ 429.67 million $ 61.71 million
May 6 $ 0.166
-9.82%
$ 404.3 million $ 73.58 million
Apr 29 $ 0.184
-3.49%
$ 449.43 million $ 113.37 million
Apr 22 $ 0.192
-3.64%
$ 465.71 million $ 109.39 million
Apr 15 $ 0.2
+4.97%
$ 488.63 million $ 127.32 million
Apr 8 $ 0.173
-30.39%
$ 467.19 million $ 187.1 million
Apr 1 $ 0.248
-6.95%
$ 609.03 million $ 157.34 million
Mar 25 $ 0.263
-1.22%
$ 651.25 million $ 165 million
Mar 18 $ 0.257
-4.51%
$ 651.81 million $ 230.34 million
Mar 11 $ 0.256
-9.54%
$ 657.66 million $ 428.65 million
Mar 4 $ 0.284
-11.03%
$ 692.48 million $ 314.06 million
Feb 26 $ 0.319
+40.14%
$ 781.2 million $ 368.52 million
Feb 19 $ 0.228
+0.86%
$ 557.46 million $ 167.89 million
Feb 12 $ 0.226
+1.66%
$ 552.72 million $ 218.63 million
Feb 5 $ 0.217
+13.41%
$ 543.71 million $ 84.01 million
Jan 29 $ 0.191
-5.07%
$ 467.4 million $ 108.33 million
Jan 22 $ 0.21
+4.56%
$ 492.38 million $ 195.39 million
Jan 15 $ 0.2
+7.38%
$ 490.9 million $ 388.61 million
Jan 8 $ 0.193
+12.16%
$ 455.94 million $ 165.74 million
Jan 1 $ 0.189
-18.80%
$ 420.44 million $ 156.32 million
Dec 25 $ 0.239
-1.52%
$ 569.44 million $ 172.81 million
Dec 18 $ 0.248
-1.53%
$ 593.49 million $ 141.78 million
Dec 11 $ 0.26
+1.84%
$ 616.23 million $ 323.3 million
Dec 4 $ 0.248
+24.78%
$ 625.97 million $ 290.27 million
Nov 27 $ 0.199
-5.12%
$ 486.8 million $ 221.38 million
Nov 20 $ 0.221
+29.24%
$ 513.05 million $ 399.99 million
Nov 13 $ 0.173
+3.38%
$ 419.49 million $ 291.4 million
Nov 6 $ 0.151
+6.22%
$ 408.74 million $ 162.72 million
Oct 30 $ 0.142
+7.36%
$ 347.73 million $ 144.6 million
Oct 23 $ 0.132
+7.25%
$ 323.46 million $ 118.41 million
Oct 16 $ 0.123
-5.21%
$ 301.96 million $ 88.45 million
Oct 9 $ 0.131
+8.35%
$ 318.56 million $ 115.54 million
Oct 2 $ 0.121
+2.36%
$ 296.77 million $ 93.48 million
Sep 25 $ 0.118
+5.59%
$ 289.93 million $ 66.91 million
Sep 18 $ 0.112
-4.26%
$ 274.57 million $ 67.04 million
Sep 11 $ 0.122
-7.67%
$ 286.31 million $ 79.98 million