Klaytn Historical Data

KLAY Page 38
Download
Date Close Price change Market cap Trading volume
May 4, 2021 $ 2.44
-5.34%
$ 5.96 billion $ 114.21 million
May 3, 2021 $ 2.57
+7.42%
$ 6.3 billion $ 84.21 million
May 2, 2021 $ 2.4
-3.49%
$ 5.86 billion $ 41.33 million
May 1, 2021 $ 2.48
-1.17%
$ 6.08 billion $ 41.86 million
Apr 30, 2021 $ 2.51
+0.04%
$ 6.15 billion $ 54.64 million
Apr 29, 2021 $ 2.51
+0.58%
$ 6.15 billion $ 58.75 million
Apr 28, 2021 $ 2.5
-4.71%
$ 6.11 billion $ 89.11 million
Apr 27, 2021 $ 2.62
+0.87%
$ 6.41 billion $ 77.04 million
Apr 26, 2021 $ 2.6
+13.13%
$ 6.35 billion $ 90.96 million
Apr 25, 2021 $ 2.29
+9.66%
$ 5.62 billion $ 101.67 million
Apr 24, 2021 $ 2.09
-5.64%
$ 5.12 billion $ 74.72 million
Apr 23, 2021 $ 2.22
+4.92%
$ 5.43 billion $ 206.67 million
Apr 22, 2021 $ 2.11
-17.41%
$ 5.17 billion $ 106.68 million
Apr 21, 2021 $ 2.56
-5.86%
$ 6.26 billion $ 59.4 million
Apr 20, 2021 $ 2.72
+4.10%
$ 6.65 billion $ 99.77 million
Apr 19, 2021 $ 2.61
-4.67%
$ 6.39 billion $ 97.37 million
Apr 18, 2021 $ 2.74
-5.13%
$ 6.7 billion $ 140.38 million
Apr 17, 2021 $ 2.89
-1.55%
$ 7.06 billion $ 47.28 million
Apr 16, 2021 $ 2.93
-3.84%
$ 7.18 billion $ 93.96 million
Apr 15, 2021 $ 3.05
+1.94%
$ 7.46 billion $ 135.13 million
Apr 14, 2021 $ 2.99
-4.73%
$ 7.32 billion $ 143.19 million
Apr 13, 2021 $ 3.14
-1.73%
$ 7.68 billion $ 107.3 million
Apr 12, 2021 $ 3.19
-5.07%
$ 7.82 billion $ 88.3 million
Apr 11, 2021 $ 3.36
-0.38%
$ 8.23 billion $ 92.81 million
Apr 10, 2021 $ 3.37
-3.94%
$ 8.26 billion $ 94.7 million
Apr 9, 2021 $ 3.51
-2.15%
$ 8.6 billion $ 72.39 million
Apr 8, 2021 $ 3.59
+1.85%
$ 8.79 billion $ 104.84 million
Apr 7, 2021 $ 3.53
-8.43%
$ 8.63 billion $ 194.99 million
Apr 6, 2021 $ 3.85
+7.84%
$ -- $ 167.15 million
Apr 5, 2021 $ 3.57
-6.02%
$ -- $ 138.11 million
Apr 4, 2021 $ 3.8
+0.47%
$ -- $ 127.72 million
Apr 3, 2021 $ 3.78
-6.15%
$ -- $ 145.69 million
Apr 2, 2021 $ 4.03
-1.26%
$ -- $ 147.14 million
Apr 1, 2021 $ 4.08
-0.36%
$ -- $ 175.98 million
Mar 30, 2021 $ 4.25
-0.26%
$ -- $ 155.04 million
Mar 29, 2021 $ 4.26
+14.70%
$ -- $ 177.68 million
Mar 28, 2021 $ 3.71
+8.97%
$ -- $ 106.92 million
Mar 27, 2021 $ 3.4
+3.50%
$ -- $ 155.3 million
Mar 26, 2021 $ 3.29
+16.36%
$ -- $ 85.57 million
Mar 25, 2021 $ 2.83
-3.22%
$ -- $ 68.99 million
Mar 24, 2021 $ 2.92
-2.39%
$ -- $ 81.42 million
Mar 23, 2021 $ 2.99
+0.34%
$ -- $ 113.97 million
Mar 22, 2021 $ 2.98
-3.89%
$ -- $ 62.21 million
Mar 21, 2021 $ 3.11
+1.89%
$ -- $ 64 million
Mar 20, 2021 $ 3.05
-3.41%
$ -- $ 54.36 million
Mar 19, 2021 $ 3.15
+0.59%
$ -- $ 71.78 million
Mar 18, 2021 $ 3.14
-3.17%
$ -- $ 64.13 million
Mar 17, 2021 $ 3.24
+0.49%
$ -- $ 174.73 million
Mar 16, 2021 $ 3.22
-3.82%
$ -- $ 190.58 million
Mar 15, 2021 $ 3.35
+21.18%
$ -- $ 308.17 million