Klaytn Historical Data

KLAY Page 6
Download
Date Close Price change Market cap Trading volume
Sep 22, 2025 $ 0.15
-7.09%
$ 368.18 million $ 32,360
Sep 21, 2025 $ 0.159
+0.93%
$ 394.23 million $ 3,801
Sep 20, 2025 $ 0.158
+1.26%
$ 384.88 million $ 6,097
Sep 19, 2025 $ 0.158
-1.20%
$ 380.93 million $ 16,563
Sep 18, 2025 $ 0.16
+0.23%
$ 391.81 million $ 28,942
Sep 17, 2025 $ 0.159
+0.22%
$ 391.94 million $ 6,717
Sep 16, 2025 $ 0.159
+2.48%
$ 389.6 million $ 9,965
Sep 15, 2025 $ 0.153
-3.09%
$ 378.84 million $ 3,575
Sep 14, 2025 $ 0.158
-1.79%
$ 387.62 million $ 2,035
Sep 13, 2025 $ 0.161
+1.29%
$ 394.2 million $ 18,549
Sep 12, 2025 $ 0.159
+0.80%
$ 389.19 million $ 837
Sep 11, 2025 $ 0.158
+0.08%
$ 386.09 million $ 6,639
Sep 10, 2025 $ 0.158
+0.17%
$ 385.83 million $ 2,759
Sep 9, 2025 $ 0.157
-0.21%
$ 385.18 million $ 12,714
Sep 8, 2025 $ 0.158
+4.96%
$ 386.11 million $ 27,638
Sep 7, 2025 $ 0.15
+3.45%
$ 367.83 million $ 39,164
Sep 6, 2025 $ 0.145
-1.07%
$ 355.58 million $ 9,673
Sep 5, 2025 $ 0.147
-0.14%
$ 359.44 million $ 6,101
Sep 4, 2025 $ 0.146
-0.06%
$ 360.02 million $ 16,867
Sep 3, 2025 $ 0.149
+0.58%
$ 357.87 million $ 59,404
Sep 2, 2025 $ 0.148
-0.08%
$ 362.29 million $ 3,192
Sep 1, 2025 $ 0.148
+0.74%
$ 362.69 million $ 18,915
Aug 31, 2025 $ 0.151
+0.37%
$ 359.93 million $ 11,103
Aug 30, 2025 $ 0.15
+0.50%
$ 367.96 million $ 8,415
Aug 29, 2025 $ 0.149
-6.14%
$ 364.52 million $ 36,912
Aug 28, 2025 $ 0.159
+3.20%
$ 388.36 million $ 64,163
Aug 27, 2025 $ 0.153
+6.73%
$ 376.36 million $ 115,405
Aug 26, 2025 $ 0.142
+1.48%
$ 350.47 million $ 24,873
Aug 25, 2025 $ 0.14
-6.02%
$ 343.62 million $ 11,636
Aug 24, 2025 $ 0.149
-2.41%
$ 365.21 million $ 36,324
Aug 23, 2025 $ 0.152
-2.99%
$ 373.16 million $ 14,817
Aug 22, 2025 $ 0.156
+7.46%
$ 382.87 million $ 90,608
Aug 21, 2025 $ 0.147
-2.55%
$ 356.42 million $ 8,425
Aug 20, 2025 $ 0.151
+2.32%
$ 368.24 million $ 18,808
Aug 19, 2025 $ 0.145
-5.04%
$ 351.99 million $ 38,616
Aug 18, 2025 $ 0.153
-2.47%
$ 374.97 million $ 71,194
Aug 17, 2025 $ 0.157
+0.70%
$ 384.46 million $ 11,272
Aug 16, 2025 $ 0.156
+0.95%
$ 381.8 million $ 1,813
Aug 15, 2025 $ 0.154
-3.26%
$ 378.21 million $ 27,897
Aug 14, 2025 $ 0.16
+0.36%
$ 390.95 million $ 190,259
Aug 13, 2025 $ 0.159
+4.93%
$ 389.52 million $ 80,820
Aug 12, 2025 $ 0.152
+4.70%
$ 371.18 million $ 11,766
Aug 11, 2025 $ 0.145
-3.70%
$ 354.48 million $ 12,546
Aug 10, 2025 $ 0.15
-1.42%
$ 368.11 million $ 3,002
Aug 9, 2025 $ 0.153
+0.09%
$ 373.42 million $ 29,194
Aug 8, 2025 $ 0.152
+1.73%
$ 373.09 million $ 34,041
Aug 7, 2025 $ 0.15
+4.57%
$ 366.61 million $ 26,549
Aug 6, 2025 $ 0.143
+0.31%
$ 350.57 million $ 6,860
Aug 5, 2025 $ 0.143
-3.12%
$ 349.23 million $ 20,167
Aug 4, 2025 $ 0.148
+6.59%
$ 361.55 million $ 27,309