Klaytn Historical Data

KLAY Page 4
Download
Date Close Price change Market cap Trading volume
May 15 $ 0.183
+0.78%
$ 436.07 million $ 142.38 million
May 8 $ 0.195
-11.89%
$ 443.33 million $ 161.82 million
May 1 $ 0.222
-1.27%
$ 542.69 million $ 116.79 million
Apr 24 $ 0.23
+1.63%
$ 549.67 million $ 166.86 million
Apr 17 $ 0.226
-15.15%
$ 553.65 million $ 282.91 million
Apr 10 $ 0.268
+11.65%
$ 650.73 million $ 437.51 million
Apr 3 $ 0.24
+8.35%
$ 588.57 million $ 772.45 million
Mar 27 $ 0.222
-3.55%
$ 543.23 million $ 285.61 million
Mar 20 $ 0.226
-5.88%
$ 563.37 million $ 256.21 million
Mar 13 $ 0.238
+1.94%
$ 587.44 million $ 441.46 million
Mar 6 $ 0.222
-4.49%
$ 571.11 million $ 501.06 million
Feb 27 $ 0.232
-25.69%
$ 568.64 million $ 579.39 million
Feb 20 $ 0.313
-4.52%
$ 765.19 million $ 1.08 billion
Feb 13 $ 0.327
+67.79%
$ 801.38 million $ 928.95 million
Feb 6 $ 0.195
-5.74%
$ 477.62 million $ 266.04 million
Jan 30 $ 0.207
-4.41%
$ 506.73 million $ 289.71 million
Jan 23 $ 0.215
+5.20%
$ 530.09 million $ 251.22 million
Jan 16 $ 0.204
+8.44%
$ 500.53 million $ 295.25 million
Jan 9 $ 0.189
+14.48%
$ 461.57 million $ 272.84 million
Jan 2 $ 0.165
+9.96%
$ 403.18 million $ 101.25 million
Dec 26 $ 0.15
-8.76%
$ 366.68 million $ 91.61 million
Dec 19 $ 0.164
+3.97%
$ 401.87 million $ 160.28 million
Dec 12 $ 0.158
-14.26%
$ 386.52 million $ 200.95 million
Dec 5 $ 0.185
-1.57%
$ 450.82 million $ 177.59 million
Nov 28 $ 0.188
+6.89%
$ 460.64 million $ 187.33 million
Nov 21 $ 0.182
+5.68%
$ 430.95 million $ 257.18 million
Nov 14 $ 0.175
+2.30%
$ 421.14 million $ 218.35 million
Nov 7 $ 0.171
-22.94%
$ 418.32 million $ 551 million
Oct 31 $ 0.222
-17.03%
$ 542.83 million $ 747.92 million
Oct 24 $ 0.267
+45.58%
$ 654.25 million $ 2.5 billion
Oct 17 $ 0.184
+28.71%
$ 449.42 million $ 832.05 million
Oct 10 $ 0.143
-24.22%
$ 349.17 million $ 257.83 million
Oct 3 $ 0.188
+1.01%
$ 460.77 million $ 129.08 million
Sep 26 $ 0.186
-7.33%
$ 456.17 million $ 179.12 million
Sep 19 $ 0.204
+4.35%
$ 492.26 million $ 176.8 million
Sep 12 $ 0.195
-14.34%
$ 556.18 million $ 262.85 million
Sep 5 $ 0.228
-1.59%
$ 553.11 million $ 242.66 million
Aug 29 $ 0.232
-0.78%
$ -- $ 192.86 million
Aug 22 $ 0.233
-6.02%
$ -- $ 408.23 million
Aug 15 $ 0.248
-17.43%
$ -- $ 612.76 million
Aug 8 $ 0.301
+3.80%
$ -- $ 373.02 million
Aug 1 $ 0.29
-3.41%
$ -- $ 378.52 million
Jul 25 $ 0.3
+15.98%
$ -- $ 383.01 million
Jul 18 $ 0.259
+11.88%
$ -- $ 333.99 million
Jul 11 $ 0.231
-1.48%
$ -- $ 246.23 million
Jul 4 $ 0.235
+0.02%
$ -- $ 181.88 million
Jun 27 $ 0.235
-3.51%
$ -- $ 161.05 million
Jun 20 $ 0.243
-2.02%
$ -- $ 148.71 million
Jun 13 $ 0.248
-16.17%
$ -- $ 237.29 million
Jun 6 $ 0.296
-26.29%
$ -- $ 218.31 million