Klaytn Historical Data

KLAY
Download
Date Close Price change Market cap Trading volume
Mar 30 $ 0.0465
+1.43%
$ 113.87 million $ 29,094
Mar 23 $ 0.0459
-8.75%
$ 112.27 million $ 34,906
Mar 16 $ 0.0503
-7.63%
$ 123.04 million $ 41,235
Mar 9 $ 0.0544
+9.55%
$ 133.19 million $ 37,897
Mar 2 $ 0.0539
-2.37%
$ 121.59 million $ 93,617
Feb 23 $ 0.0552
-1.26%
$ 135.08 million $ 139,046
Feb 16 $ 0.0569
+0.47%
$ 136.8 million $ 25,575
Feb 9 $ 0.0601
+8.78%
$ 138.55 million $ 89,708
Feb 2 $ 0.056
+2.69%
$ 135.27 million $ 186,006
Jan 26 $ 0.0545
-25.66%
$ 133.45 million $ 370,381
Jan 19 $ 0.0957
+70.91%
$ 197.5 million $ 526,570
Jan 12 $ 0.0599
-5.29%
$ 143.45 million $ 19,084
Jan 5 $ 0.0646
+4.91%
$ 154.92 million $ 23,224
Dec 29 $ 0.0587
+4.20%
$ 150.76 million $ 20,471
Dec 22 $ 0.0578
-1.91%
$ 137.88 million $ 27,716
Dec 15 $ 0.0599
-18.68%
$ 144.27 million $ 40,160
Dec 8 $ 0.0763
-2.69%
$ 180.47 million $ 52,105
Dec 1 $ 0.0783
-1.57%
$ 192 million $ 17,789
Nov 24 $ 0.079
-0.92%
$ 194.75 million $ 5,980
Nov 17 $ 0.0775
-11.34%
$ 195.25 million $ 44,725
Nov 10 $ 0.0876
-13.03%
$ 214.13 million $ 68,651
Nov 3 $ 0.101
-2.81%
$ 246.69 million $ 130,057
Oct 27 $ 0.105
-7.22%
$ 254.42 million $ 44,861
Oct 20 $ 0.108
+0.90%
$ 277.07 million $ 29,517
Oct 13 $ 0.104
-5.70%
$ 263.16 million $ 88,728
Oct 6 $ 0.112
-25.25%
$ 269.84 million $ 137,172
Sep 29 $ 0.151
-1.84%
$ 366.07 million $ 19,964
Sep 22 $ 0.151
-6.63%
$ 377.79 million $ 159,496
Sep 15 $ 0.158
-0.12%
$ 394.23 million $ 71,858
Sep 8 $ 0.161
+7.16%
$ 387.62 million $ 69,136
Sep 1 $ 0.145
-1.24%
$ 367.83 million $ 114,153
Aug 25 $ 0.15
+0.31%
$ 359.93 million $ 261,404
Aug 18 $ 0.152
-3.39%
$ 365.21 million $ 242,468
Aug 11 $ 0.157
+4.44%
$ 384.46 million $ 336,373
Aug 4 $ 0.153
+9.95%
$ 368.11 million $ 144,120
Jul 28 $ 0.139
-17.96%
$ 339.64 million $ 305,030
Jul 21 $ 0.166
-4.17%
$ 413.93 million $ 158,310
Jul 14 $ 0.167
+6.66%
$ 426.29 million $ 644,958
Jul 7 $ 0.157
+2.64%
$ 382.41 million $ 428,556
Jun 30 $ 0.152
-11.71%
$ 374.32 million $ 262,296
Jun 23 $ 0.17
-9.37%
$ 418.22 million $ 1.15 million
Jun 16 $ 0.181
+16.77%
$ 460.35 million $ 835,135
Jun 9 $ 0.151
+41.09%
$ 379.65 million $ 1.54 million
Jun 2 $ 0.107
+0.97%
$ 261.15 million $ 104,599
May 26 $ 0.106
-8.69%
$ 260.24 million $ 94,231
May 19 $ 0.117
+5.97%
$ 285.11 million $ 93,381
May 12 $ 0.11
-11.15%
$ 270.27 million $ 47,133
May 5 $ 0.128
+13.98%
$ 302.4 million $ 93,033
Apr 28 $ 0.112
+1.92%
$ 274.46 million $ 238,948
Apr 21 $ 0.14
+35.13%
$ 342.48 million $ 219
Download