Klaytn Historical Data

KLAY Page 4
Download
Date Close Price change Market cap Trading volume
Nov 13, 2025 $ 0.0937
-3.70%
$ 231.48 million $ 12,639
Nov 12, 2025 $ 0.0973
-0.96%
$ 238.3 million $ 1,525
Nov 11, 2025 $ 0.0983
-5.43%
$ 240.58 million $ 5,710
Nov 10, 2025 $ 0.104
+3.12%
$ 254.4 million $ 14,952
Nov 9, 2025 $ 0.101
-0.23%
$ 246.69 million $ 4,205
Nov 8, 2025 $ 0.101
+3.35%
$ 247.27 million $ 1,115
Nov 7, 2025 $ 0.0977
+9.32%
$ 239.26 million $ 81,517
Nov 6, 2025 $ 0.0894
-1.93%
$ 218.87 million $ 548
Nov 5, 2025 $ 0.0912
+6.29%
$ 223.17 million $ 7,546
Nov 4, 2025 $ 0.0858
-9.59%
$ 209.96 million $ 24,740
Nov 3, 2025 $ 0.0949
-8.73%
$ 232.22 million $ 14,592
Nov 2, 2025 $ 0.104
-1.03%
$ 254.42 million $ 2,472
Nov 1, 2025 $ 0.105
+0.42%
$ 257.08 million $ 23,083
Oct 31, 2025 $ 0.105
+2.81%
$ 256.01 million $ 7,561
Oct 30, 2025 $ 0.104
-4.00%
$ 249.02 million $ 5,058
Oct 29, 2025 $ 0.109
-0.44%
$ 266.34 million $ 1,617
Oct 28, 2025 $ 0.109
-1.33%
$ 267.53 million $ 1,018
Oct 27, 2025 $ 0.111
-2.14%
$ 271.13 million $ 6,525
Oct 26, 2025 $ 0.113
+4.34%
$ 277.07 million $ 4,447
Oct 25, 2025 $ 0.108
+0.01%
$ 265.54 million $ 823
Oct 24, 2025 $ 0.108
+0.76%
$ 265.53 million $ 235
Oct 23, 2025 $ 0.108
+4.58%
$ 263.54 million $ 16,110
Oct 22, 2025 $ 0.103
-3.43%
$ 252.04 million $ 1,861
Oct 21, 2025 $ 0.107
-0.24%
$ 261.08 million $ 6,127
Oct 20, 2025 $ 0.108
+0.17%
$ 263.52 million $ 4,361
Oct 19, 2025 $ 0.108
+3.69%
$ 263.16 million $ 3,824
Oct 18, 2025 $ 0.104
+0.29%
$ 254.47 million $ 1,674
Oct 17, 2025 $ 0.104
-2.91%
$ 265.27 million $ 57,521
Oct 16, 2025 $ 0.107
-4.28%
$ 260.98 million $ 4,828
Oct 15, 2025 $ 0.111
-1.29%
$ 272.67 million $ 5,474
Oct 14, 2025 $ 0.113
-4.69%
$ 276.24 million $ 13,251
Oct 13, 2025 $ 0.118
+7.41%
$ 289.83 million $ 5,980
Oct 12, 2025 $ 0.11
-1.39%
$ 269.84 million $ 16,892
Oct 11, 2025 $ 0.112
+4.32%
$ 273.65 million $ 51,855
Oct 10, 2025 $ 0.111
-20.35%
$ 271.94 million $ 39,782
Oct 9, 2025 $ 0.139
-2.12%
$ 341.41 million $ 4,085
Oct 8, 2025 $ 0.142
-0.16%
$ 348.79 million $ 26,769
Oct 7, 2025 $ 0.141
-6.90%
$ 346.24 million $ 7,528
Oct 6, 2025 $ 0.152
+1.59%
$ 371.91 million $ 7,153
Oct 5, 2025 $ 0.15
-1.29%
$ 366.07 million $ 3,502
Oct 4, 2025 $ 0.151
-2.27%
$ 370.84 million $ 1,495
Oct 3, 2025 $ 0.155
+0.14%
$ 379.46 million $ 6,568
Oct 2, 2025 $ 0.155
+0.79%
$ 378.91 million $ 1,688
Oct 1, 2025 $ 0.154
+2.10%
$ 375.96 million $ 2,314
Sep 30, 2025 $ 0.15
-1.91%
$ 368.34 million $ 2,177
Sep 29, 2025 $ 0.153
-0.61%
$ 375.5 million $ 5,720
Sep 28, 2025 $ 0.153
+1.29%
$ 377.79 million $ 7,326
Sep 27, 2025 $ 0.151
-1.52%
$ 370.02 million $ 779
Sep 26, 2025 $ 0.152
+2.09%
$ 375.72 million $ 11,462
Sep 25, 2025 $ 0.149
-0.83%
$ 365.64 million $ 65,068