Klaytn Historical Data

KLAY Page 32
Download
Date Close Price change Market cap Trading volume
Mar 3, 2022 $ 1.18
-1.42%
$ 2.88 billion $ 35.35 million
Mar 2, 2022 $ 1.19
-2.69%
$ 2.92 billion $ 39.48 million
Mar 1, 2022 $ 1.23
-1.38%
$ 3 billion $ 47.34 million
Feb 28, 2022 $ 1.24
+5.91%
$ 3.04 billion $ 48.44 million
Feb 27, 2022 $ 1.17
-3.48%
$ 2.87 billion $ 33.93 million
Feb 26, 2022 $ 1.22
-0.57%
$ 2.98 billion $ 30.56 million
Feb 25, 2022 $ 1.22
+1.13%
$ 2.99 billion $ 46.14 million
Feb 24, 2022 $ 1.21
-0.87%
$ 2.96 billion $ 91 million
Feb 23, 2022 $ 1.22
-2.31%
$ 2.99 billion $ 54.43 million
Feb 22, 2022 $ 1.25
+6.07%
$ 3.06 billion $ 44.93 million
Feb 21, 2022 $ 1.18
-6.01%
$ 2.88 billion $ 66.03 million
Feb 20, 2022 $ 1.25
-2.01%
$ 3.07 billion $ 62.38 million
Feb 19, 2022 $ 1.28
+1.74%
$ 3.13 billion $ 59.02 million
Feb 18, 2022 $ 1.26
+1.78%
$ 3.08 billion $ 59.24 million
Feb 17, 2022 $ 1.23
-3.81%
$ 3.02 billion $ 48.74 million
Feb 16, 2022 $ 1.28
-1.13%
$ 3.14 billion $ 86.21 million
Feb 15, 2022 $ 1.3
+4.94%
$ 3.18 billion $ 59 million
Feb 14, 2022 $ 1.24
+4.64%
$ 3.03 billion $ 38.68 million
Feb 13, 2022 $ 1.18
-0.24%
$ 2.89 billion $ 34.38 million
Feb 12, 2022 $ 1.18
+2.09%
$ 2.9 billion $ 36.58 million
Feb 11, 2022 $ 1.16
-1.02%
$ 2.84 billion $ 37.47 million
Feb 10, 2022 $ 1.17
-4.97%
$ 2.87 billion $ 37.72 million
Feb 9, 2022 $ 1.23
+2.66%
$ 3.02 billion $ 31.56 million
Feb 8, 2022 $ 1.2
-4.24%
$ 2.94 billion $ 45.87 million
Feb 7, 2022 $ 1.26
+6.68%
$ 3.07 billion $ 36.18 million
Feb 6, 2022 $ 1.18
+0.28%
$ 2.88 billion $ 21.55 million
Feb 5, 2022 $ 1.17
-1.57%
$ 2.87 billion $ 26.01 million
Feb 4, 2022 $ 1.19
+6.31%
$ 2.92 billion $ 30.28 million
Feb 3, 2022 $ 1.12
-1.84%
$ 2.75 billion $ 29.51 million
Feb 2, 2022 $ 1.14
-3.90%
$ 2.8 billion $ 21.95 million
Feb 1, 2022 $ 1.19
-1.15%
$ 2.91 billion $ 20.04 million
Jan 31, 2022 $ 1.2
+0.77%
$ 2.94 billion $ 20.6 million
Jan 30, 2022 $ 1.19
-1.41%
$ 2.92 billion $ 19.67 million
Jan 29, 2022 $ 1.21
+0.96%
$ 2.96 billion $ 26.72 million
Jan 28, 2022 $ 1.2
-1.09%
$ 2.93 billion $ 28.27 million
Jan 27, 2022 $ 1.21
-0.70%
$ 2.97 billion $ 55.62 million
Jan 26, 2022 $ 1.22
-1.10%
$ 2.99 billion $ 84.37 million
Jan 25, 2022 $ 1.23
+0.51%
$ 3.02 billion $ 38.12 million
Jan 24, 2022 $ 1.23
-0.66%
$ 3 billion $ 45.65 million
Jan 23, 2022 $ 1.24
+6.05%
$ 3.02 billion $ 38.53 million
Jan 22, 2022 $ 1.17
-7.98%
$ 2.85 billion $ 56.86 million
Jan 21, 2022 $ 1.27
-10.35%
$ 3.1 billion $ 58.57 million
Jan 20, 2022 $ 1.41
+0.78%
$ 3.46 billion $ 53 million
Jan 19, 2022 $ 1.4
+1.84%
$ 3.43 billion $ 43.68 million
Jan 18, 2022 $ 1.38
-1.39%
$ 3.37 billion $ 28.06 million
Jan 17, 2022 $ 1.4
-1.36%
$ 3.42 billion $ 29.47 million
Jan 16, 2022 $ 1.41
+1.15%
$ 3.46 billion $ 26.87 million
Jan 15, 2022 $ 1.4
+1.01%
$ 3.42 billion $ 22.19 million
Jan 14, 2022 $ 1.38
-1.82%
$ 3.39 billion $ 36.47 million
Jan 13, 2022 $ 1.41
-0.71%
$ 3.45 billion $ 53.84 million