Klaytn Historical Data

KLAY Page 6
Download
Date Close Price change Market cap Trading volume
Jun 14 $ 0.968
-3.78%
$ -- $ 89.38 million
Jun 7 $ 1
-18.85%
$ -- $ 89.64 million
May 31 $ 1.24
-11.55%
$ -- $ 64.61 million
May 24 $ 1.34
+15.99%
$ -- $ 145.57 million
May 17 $ 1.15
-47.13%
$ -- $ 232.09 million
May 10 $ 2.18
-4.57%
$ -- $ 318.89 million
May 3 $ 2.29
-4.44%
$ -- $ 478.64 million
Apr 26 $ 2.4
+4.41%
$ -- $ 453.7 million
Apr 19 $ 2.29
-16.23%
$ -- $ 746.27 million
Apr 12 $ 2.74
-18.61%
$ -- $ 755.54 million
Apr 5 $ 3.36
-11.49%
$ 8.23 billion $ 864.98 million
Mar 29 $ 3.8
+2.35%
$ -- $ 929.24 million
Mar 22 $ 3.71
+19.48%
$ -- $ 674.39 million
Mar 15 $ 3.11
+12.33%
$ -- $ 927.75 million
Mar 8 $ 2.77
+73.74%
$ -- $ 562.27 million
Mar 1 $ 1.59
+16.65%
$ -- $ 296.48 million
Feb 22 $ 1.37
-4.86%
$ -- $ 788 million
Feb 15 $ 1.44
+119.25%
$ -- $ 501.43 million
Feb 8 $ 0.655
+19.60%
$ -- $ 93.08 million
Feb 1 $ 0.548
+6.40%
$ -- $ 58.79 million
Jan 25 $ 0.527
-4.54%
$ -- $ 42.14 million
Jan 18 $ 0.558
-5.76%
$ -- $ 82.09 million
Jan 11 $ 0.592
+2.55%
$ -- $ 92.83 million
Jan 4 $ 0.578
+25.18%
$ -- $ 125.12 million
Dec 28 $ 0.461
-9.93%
$ -- $ 56.49 million
Dec 21 $ 0.509
-8.64%
$ -- $ 71.81 million
Dec 14 $ 0.555
+3.53%
$ -- $ 35.36 million
Dec 7 $ 0.536
+16.86%
$ -- $ 81.18 million
Nov 30 $ 0.459
+6.23%
$ -- $ 48.99 million
Nov 23 $ 0.432
-1.75%
$ -- $ 54.67 million
Nov 16 $ 0.44
-2.97%
$ -- $ 42.02 million
Nov 9 $ 0.453
+0.91%
$ -- $ 37.86 million
Nov 2 $ 0.449
+1.57%
$ -- $ 24.57 million
Oct 26 $ 0.442
-6.21%
$ -- $ 21.92 million
Oct 19 $ 0.471
-5.38%
$ -- $ 34.77 million
Oct 12 $ 0.498
+3.08%
$ -- $ 25.81 million
Oct 5 $ 0.483
+0.28%
$ -- $ 44.55 million
Sep 28 $ 0.482
-6.29%
$ -- $ 44.58 million
Sep 21 $ 0.514
-15.47%
$ -- $ 59.09 million
Sep 14 $ 0.608
-6.97%
$ -- $ 58 million
Sep 7 $ 0.654
-1.97%
$ -- $ 93.78 million
Aug 31 $ 0.667
-19.43%
$ -- $ 111.94 million
Aug 24 $ 0.827
+9.25%
$ -- $ 130.14 million
Aug 17 $ 0.758
+23.98%
$ -- $ 110.03 million
Aug 10 $ 0.611
+86.77%
$ -- $ 197.6 million
Aug 3 $ 0.327
+105.55%
$ -- $ 44.28 million
Jul 27 $ 0.159
+1.26%
$ -- $ 9.8 million
Jul 20 $ 0.157
-3.93%
$ -- $ 7.66 million
Jul 13 $ 0.164
-1.67%
$ -- $ 8.57 million
Jul 6 $ 0.166
+15.87%
$ -- $ 16.49 million