Klaytn Historical Data

KLAY Page 4
Download
Date Close Price change Market cap Trading volume
Dec 31, 2025 $ 0.0552
-1.76%
$ 135.05 million $ 7,255
Dec 30, 2025 $ 0.0555
-1.26%
$ 137.48 million $ 274
Dec 29, 2025 $ 0.0551
-2.11%
$ 137.7 million $ 7,140
Dec 28, 2025 $ 0.0563
-2.58%
$ 137.88 million $ 2,889
Dec 27, 2025 $ 0.0578
+1.51%
$ 141.51 million $ 1,820
Dec 26, 2025 $ 0.0569
+1.47%
$ 139.41 million $ 4,959
Dec 25, 2025 $ 0.0569
-1.12%
$ 137.38 million $ 2,545
Dec 24, 2025 $ 0.0575
-1.42%
$ 140.87 million $ 6,835
Dec 23, 2025 $ 0.0584
-1.98%
$ 142.91 million $ 7,234
Dec 22, 2025 $ 0.0595
+0.97%
$ 145.83 million $ 4,325
Dec 21, 2025 $ 0.059
-1.62%
$ 144.27 million $ 1,165
Dec 20, 2025 $ 0.0599
+0.46%
$ 146.75 million $ 11,083
Dec 19, 2025 $ 0.0594
+6.43%
$ 145.76 million $ 11,806
Dec 18, 2025 $ 0.0559
-14.63%
$ 136.68 million $ 11,368
Dec 17, 2025 $ 0.0651
-7.52%
$ 154.43 million $ 727
Dec 16, 2025 $ 0.0703
-1.57%
$ 172.31 million $ 458
Dec 15, 2025 $ 0.0713
-3.26%
$ 174.78 million $ 4,719
Dec 14, 2025 $ 0.0737
-3.41%
$ 180.47 million $ 1,037
Dec 13, 2025 $ 0.0763
-0.94%
$ 186.83 million $ 850
Dec 12, 2025 $ 0.077
+0.62%
$ 188.61 million $ 2,630
Dec 11, 2025 $ 0.0766
-1.46%
$ 187.44 million $ 11,073
Dec 10, 2025 $ 0.0777
-3.18%
$ 190.22 million $ 5,318
Dec 9, 2025 $ 0.0803
+3.31%
$ 196.47 million $ 24,830
Dec 8, 2025 $ 0.0777
-0.95%
$ 190.18 million $ 7,404
Dec 7, 2025 $ 0.0784
+0.16%
$ 192 million $ 662
Dec 6, 2025 $ 0.0783
+1.16%
$ 191.7 million $ 3,479
Dec 5, 2025 $ 0.0774
-3.78%
$ 189.51 million $ 6,554
Dec 4, 2025 $ 0.0805
-0.74%
$ 196.9 million $ 1,306
Dec 3, 2025 $ 0.081
+1.81%
$ 198.4 million $ 872
Dec 2, 2025 $ 0.0796
+5.48%
$ 194.88 million $ 2,845
Dec 1, 2025 $ 0.0755
-5.13%
$ 184.76 million $ 2,735
Nov 30, 2025 $ 0.0795
+1.15%
$ 194.75 million $ 346
Nov 29, 2025 $ 0.079
-0.62%
$ 192.48 million $ 25
Nov 28, 2025 $ 0.0795
-2.75%
$ 194.65 million $ 2,292
Nov 27, 2025 $ 0.0818
-0.10%
$ 200.18 million $ 1,032
Nov 26, 2025 $ 0.0818
+0.53%
$ 200.36 million $ 326
Nov 25, 2025 $ 0.0801
-1.73%
$ 199.13 million $ 278
Nov 24, 2025 $ 0.0817
+2.45%
$ 199.6 million $ 2,026
Nov 23, 2025 $ 0.0799
+2.98%
$ 195.25 million $ 673
Nov 22, 2025 $ 0.0775
+2.67%
$ 189.84 million $ 5,144
Nov 21, 2025 $ 0.0751
-7.98%
$ 183.95 million $ 9,272
Nov 20, 2025 $ 0.0808
-2.59%
$ 199.9 million $ 8,061
Nov 19, 2025 $ 0.083
-3.66%
$ 203.12 million $ 9,578
Nov 18, 2025 $ 0.0862
+2.04%
$ 210.84 million $ 5,068
Nov 17, 2025 $ 0.0844
-3.47%
$ 209.69 million $ 7,602
Nov 16, 2025 $ 0.0871
-0.63%
$ 214.13 million $ 1,903
Nov 15, 2025 $ 0.0876
+1.42%
$ 214.56 million $ 2,932
Nov 14, 2025 $ 0.0892
-5.65%
$ 211.56 million $ 30,893
Nov 13, 2025 $ 0.0937
-3.70%
$ 231.48 million $ 12,639
Nov 12, 2025 $ 0.0973
-0.96%
$ 238.3 million $ 1,525