Klaytn Historical Data

KLAY Page 32
Download
Date Close Price change Market cap Trading volume
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
Jan 12, 2022 $ 1.42
+5.29%
$ 3.48 billion $ 39.54 million
Jan 11, 2022 $ 1.35
+3.98%
$ 3.3 billion $ 59.31 million
Jan 10, 2022 $ 1.3
-3.85%
$ 3.18 billion $ 48.46 million
Jan 9, 2022 $ 1.35
+3.97%
$ 3.3 billion $ 35.07 million
Jan 8, 2022 $ 1.3
+0.37%
$ 3.18 billion $ 29.69 million
Jan 7, 2022 $ 1.29
-4.26%
$ 3.17 billion $ 41.46 million
Jan 6, 2022 $ 1.35
-0.49%
$ 3.31 billion $ 41.63 million
Jan 5, 2022 $ 1.36
-3.60%
$ 3.32 billion $ 58.57 million
Jan 4, 2022 $ 1.41
+0.61%
$ 3.45 billion $ 31.03 million
Jan 3, 2022 $ 1.4
+0.63%
$ 3.43 billion $ 55.3 million
Jan 2, 2022 $ 1.39
+3.00%
$ 3.4 billion $ 20.89 million
Jan 1, 2022 $ 1.35
+5.30%
$ 3.31 billion $ 23.7 million
Dec 31, 2021 $ 1.28
-0.30%
$ 3.14 billion $ 20.7 million
Dec 30, 2021 $ 1.29
+2.56%
$ 3.15 billion $ 20.91 million
Dec 29, 2021 $ 1.25
-0.84%
$ 3.07 billion $ 20.62 million
Dec 28, 2021 $ 1.26
-7.99%
$ 3.1 billion $ 25.36 million
Dec 27, 2021 $ 1.37
+1.09%
$ 3.36 billion $ 21.23 million
Dec 26, 2021 $ 1.36
+0.24%
$ 3.33 billion $ 15.07 million
Dec 25, 2021 $ 1.36
+4.05%
$ 3.32 billion $ 16.5 million
Dec 24, 2021 $ 1.3
-2.78%
$ 3.19 billion $ 14.35 million
Dec 23, 2021 $ 1.34
+3.27%
$ 3.28 billion $ 20.36 million
Dec 22, 2021 $ 1.3
+0.60%
$ 3.18 billion $ 16.72 million
Dec 21, 2021 $ 1.29
+4.09%
$ 3.16 billion $ 19.01 million
Dec 20, 2021 $ 1.24
-1.06%
$ 3.04 billion $ 17.85 million
Dec 19, 2021 $ 1.25
-1.80%
$ 3.07 billion $ 13.13 million
Dec 18, 2021 $ 1.28
+0.82%
$ 3.12 billion $ 14.28 million
Dec 17, 2021 $ 1.27
-0.10%
$ 3.1 billion $ 20.05 million
Dec 16, 2021 $ 1.26
-1.34%
$ 3.09 billion $ 15.23 million
Dec 15, 2021 $ 1.28
+1.10%
$ 3.13 billion $ 21.13 million
Dec 14, 2021 $ 1.27
+3.21%
$ 3.1 billion $ 18.32 million
Dec 13, 2021 $ 1.23
-8.89%
$ 3 billion $ 26.05 million
Dec 12, 2021 $ 1.35
-0.85%
$ 3.3 billion $ 15.35 million
Dec 11, 2021 $ 1.36
+3.62%
$ 3.32 billion $ 14.46 million
Dec 10, 2021 $ 1.31
-1.54%
$ 3.21 billion $ 21.15 million
Dec 9, 2021 $ 1.33
-6.08%
$ 3.26 billion $ 19.81 million
Dec 8, 2021 $ 1.42
+4.15%
$ 3.47 billion $ 25.33 million
Dec 7, 2021 $ 1.36
+3.91%
$ 3.33 billion $ 24.23 million
Dec 6, 2021 $ 1.31
+3.50%
$ 3.21 billion $ 23.89 million
Dec 5, 2021 $ 1.27
-1.87%
$ 3.1 billion $ 27.26 million
Dec 4, 2021 $ 1.29
-11.40%
$ 3.16 billion $ 47.66 million
Dec 3, 2021 $ 1.45
-2.29%
$ 3.56 billion $ 34.87 million
Dec 2, 2021 $ 1.49
-2.19%
$ 3.65 billion $ 31.48 million
Dec 1, 2021 $ 1.52
+6.33%
$ 3.73 billion $ 47.16 million
Nov 30, 2021 $ 1.43
-2.02%
$ 3.5 billion $ 22.34 million
Nov 29, 2021 $ 1.46
+3.57%
$ 3.58 billion $ 32.29 million
Nov 28, 2021 $ 1.41
+2.29%
$ 3.45 billion $ 22.92 million