Klaytn Historical Data

KLAY Page 7
Download
Date Close Price change Market cap Trading volume
Jun 16, 2025 $ 0.158
+1.60%
$ 385.71 million $ 101,533
Jun 15, 2025 $ 0.155
+3.04%
$ 379.65 million $ 104,144
Jun 14, 2025 $ 0.151
-5.56%
$ 368.45 million $ 76,833
Jun 13, 2025 $ 0.16
-8.95%
$ 390.79 million $ 168,824
Jun 12, 2025 $ 0.175
+1.65%
$ 429.18 million $ 211,615
Jun 11, 2025 $ 0.172
+19.67%
$ 422.22 million $ 531,071
Jun 10, 2025 $ 0.144
-0.23%
$ 352.82 million $ 267,671
Jun 9, 2025 $ 0.145
+35.57%
$ 354.05 million $ 281,290
Jun 8, 2025 $ 0.107
-0.61%
$ 261.15 million $ 634
Jun 7, 2025 $ 0.107
+0.97%
$ 262.76 million $ 1,121
Jun 6, 2025 $ 0.106
+2.62%
$ 260.24 million $ 3,969
Jun 5, 2025 $ 0.104
-5.91%
$ 253.6 million $ 21,527
Jun 4, 2025 $ 0.11
-3.98%
$ 269.53 million $ 10,612
Jun 3, 2025 $ 0.115
+2.40%
$ 280.71 million $ 17,042
Jun 2, 2025 $ 0.112
+5.33%
$ 274.12 million $ 50,329
Jun 1, 2025 $ 0.106
+0.94%
$ 260.24 million $ 3,699
May 31, 2025 $ 0.105
-0.23%
$ 257.82 million $ 7,944
May 30, 2025 $ 0.106
-7.10%
$ 258.42 million $ 20,208
May 29, 2025 $ 0.114
+0.02%
$ 278.16 million $ 4,395
May 28, 2025 $ 0.114
-0.38%
$ 278.1 million $ 2,666
May 27, 2025 $ 0.114
-0.30%
$ 279.16 million $ 34,858
May 26, 2025 $ 0.114
-1.75%
$ 280 million $ 20,461
May 25, 2025 $ 0.116
-0.45%
$ 285.11 million $ 13,509
May 24, 2025 $ 0.117
+0.59%
$ 286.39 million $ 11,359
May 23, 2025 $ 0.116
-4.47%
$ 284.7 million $ 12,985
May 22, 2025 $ 0.122
+1.24%
$ 297.6 million $ 22,553
May 21, 2025 $ 0.12
+1.66%
$ 294.32 million $ 29,960
May 20, 2025 $ 0.118
+1.84%
$ 289.47 million $ 5,634
May 19, 2025 $ 0.116
+4.97%
$ 283.71 million $ 10,890
May 18, 2025 $ 0.11
+0.00%
$ 270.27 million $ 2
May 17, 2025 $ 0.11
+0.00%
$ 270.27 million $ 2
May 16, 2025 $ 0.11
-21.59%
$ 270.27 million $ 2
May 15, 2025 $ 0.141
+12.38%
$ 344.69 million $ 2
May 14, 2025 $ 0.125
-3.10%
$ 306.74 million $ 10,811
May 13, 2025 $ 0.129
+0.84%
$ 316.75 million $ 3,969
May 12, 2025 $ 0.13
+4.96%
$ 319.27 million $ 32,347
May 11, 2025 $ 0.124
-3.82%
$ 302.4 million $ 7,149
May 10, 2025 $ 0.128
+7.09%
$ 312.83 million $ 18,557
May 9, 2025 $ 0.119
-0.89%
$ 292.17 million $ 37,248
May 8, 2025 $ 0.12
+9.22%
$ 294.56 million $ 9,600
May 7, 2025 $ 0.11
+0.40%
$ 269.67 million $ 5,490
May 6, 2025 $ 0.11
-3.06%
$ 268.56 million $ 12,836
May 5, 2025 $ 0.113
+0.92%
$ 277 million $ 9,302
May 4, 2025 $ 0.112
-6.05%
$ 274.46 million $ 31,689
May 3, 2025 $ 0.119
-4.98%
$ 292.14 million $ 39,828
May 2, 2025 $ 0.126
+6.54%
$ 307.45 million $ 152,749
May 1, 2025 $ 0.118
+7.52%
$ 289.54 million $ 14,674
Apr 30, 2025 $ 0.11
+0.00%
$ 269.29 million $ 3
Apr 29, 2025 $ 0.11
+0.00%
$ -- $ 3
Apr 28, 2025 $ 0.11
+0.00%
$ 269.29 million $ 3