Klaytn Historical Data

KLAY Page 73
Download
Date Close Price change Market cap Trading volume
Nov 22, 5 AM $ 0.0756
+1.42%
$ 185.16 million $ 11,529
Nov 22, 4 AM $ 0.0746
-2.82%
$ 182.56 million $ 10,784
Nov 22, 3 AM $ 0.0767
+0.00%
$ 187.87 million $ 11,033
Nov 22, 2 AM $ 0.0767
+0.00%
$ 187.87 million $ 12,238
Nov 22, 1 AM $ 0.0767
+0.00%
$ 187.87 million $ 12,338
Nov 22, 12 AM $ 0.0767
+1.61%
$ 187.87 million $ 12,031
Nov 21, 11 PM $ 0.0755
+0.51%
$ 183.95 million $ 9,197
Nov 21, 10 PM $ 0.0751
-0.15%
$ 183.95 million $ 9,272
Nov 21, 9 PM $ 0.0753
-0.02%
$ 184.22 million $ 9,054
Nov 21, 8 PM $ 0.0753
-0.05%
$ 184.25 million $ 9,061
Nov 21, 7 PM $ 0.0753
+0.10%
$ 184.35 million $ 9,066
Nov 21, 6 PM $ 0.0752
-1.38%
$ 184.17 million $ 9,319
Nov 21, 5 PM $ 0.0763
+3.96%
$ 186.75 million $ 9,442
Nov 21, 4 PM $ 0.0734
-1.85%
$ 179.64 million $ 10,355
Nov 21, 3 PM $ 0.0748
-1.28%
$ 183.02 million $ 10,804
Nov 21, 2 PM $ 0.0757
+2.19%
$ 185.19 million $ 10,838
Nov 21, 1 PM $ 0.0741
+2.15%
$ 181.41 million $ 10,087
Nov 21, 12 PM $ 0.0725
-5.06%
$ 177.59 million $ 9,840
Nov 21, 11 AM $ 0.0764
-0.19%
$ 187.07 million $ 10,329
Nov 21, 10 AM $ 0.0766
+3.14%
$ 187.42 million $ 12,108
Nov 21, 9 AM $ 0.0755
+0.10%
$ 184.82 million $ 11,799
Nov 21, 8 AM $ 0.0754
+1.02%
$ 184.63 million $ 12,105
Nov 21, 7 AM $ 0.0762
-6.54%
$ 186.49 million $ 10,006
Nov 21, 6 AM $ 0.0815
+3.52%
$ 199.55 million $ 6,190
Nov 21, 5 AM $ 0.0787
+0.43%
$ 192.8 million $ 8,849
Nov 21, 4 AM $ 0.0784
+0.12%
$ 191.93 million $ 8,747
Nov 21, 3 AM $ 0.0783
-0.92%
$ 191.71 million $ 8,974
Nov 21, 2 AM $ 0.0795
-2.63%
$ 194.58 million $ 7,817
Nov 21, 1 AM $ 0.0816
-0.06%
$ 199.84 million $ 8,060
Nov 21, 12 AM $ 0.0817
+0.02%
$ 199.95 million $ 8,127
Nov 20, 11 PM $ 0.0817
+1.03%
$ 199.9 million $ 8,277
Nov 20, 10 PM $ 0.0808
+0.03%
$ 197.86 million $ 8,061
Nov 20, 9 PM $ 0.0808
+1.97%
$ 197.75 million $ 8,072
Nov 20, 8 PM $ 0.0792
-0.09%
$ 193.97 million $ 7,913
Nov 20, 7 PM $ 0.0793
-0.84%
$ 194.07 million $ 7,920
Nov 20, 6 PM $ 0.08
-0.10%
$ 195.78 million $ 7,709
Nov 20, 5 PM $ 0.0801
-1.54%
$ 195.98 million $ 7,717
Nov 20, 4 PM $ 0.0813
-3.75%
$ 199.04 million $ 6,626
Nov 20, 3 PM $ 0.0845
-4.13%
$ 206.79 million $ 6,921
Nov 20, 2 PM $ 0.0881
-0.17%
$ 215.69 million $ 7,166
Nov 20, 1 PM $ 0.0883
+4.25%
$ 216.06 million $ 7,178
Nov 20, 12 PM $ 0.0847
-4.10%
$ 207.25 million $ 6,977
Nov 20, 11 AM $ 0.0883
+5.33%
$ 216.1 million $ 7,484
Nov 20, 10 AM $ 0.0838
+0.25%
$ 205.18 million $ 8,502
Nov 20, 9 AM $ 0.0836
-1.45%
$ 204.66 million $ 8,408
Nov 20, 8 AM $ 0.0848
+0.16%
$ 207.67 million $ 8,322
Nov 20, 7 AM $ 0.0847
+0.12%
$ 207.17 million $ 7,978
Nov 20, 6 AM $ 0.0846
+1.25%
$ 207.08 million $ 7,981
Nov 20, 5 AM $ 0.0835
-0.12%
$ 204.53 million $ 4,821
Nov 20, 4 AM $ 0.0836
+0.32%
$ 204.79 million $ 6,850