Klaytn Historical Data

KLAY Page 10
Download
Date Close Price change Market cap Trading volume
Mar 20, 2025 $ 0.11
-2.70%
$ 268.53 million $ 4,599
Mar 19, 2025 $ 0.111
+5.86%
$ 271.92 million $ 21,574
Mar 18, 2025 $ 0.105
-3.01%
$ 257.05 million $ 12,116
Mar 17, 2025 $ 0.11
+4.59%
$ 269.17 million $ 3,142
Mar 16, 2025 $ 0.108
-3.31%
$ 264 million $ 2,848
Mar 15, 2025 $ 0.111
+0.93%
$ 272.15 million $ 2,778
Mar 14, 2025 $ 0.111
+3.47%
$ 271.77 million $ 4,545
Mar 13, 2025 $ 0.107
-1.53%
$ 262.6 million $ 4,727
Mar 12, 2025 $ 0.109
+1.89%
$ 266.91 million $ 23,572
Mar 11, 2025 $ 0.107
+6.01%
$ 262.26 million $ 20,371
Mar 10, 2025 $ 0.1
-6.60%
$ 245.8 million $ 22,559
Mar 9, 2025 $ 0.107
-5.25%
$ 263.15 million $ 25,009
Mar 8, 2025 $ 0.114
-0.86%
$ 278.41 million $ 9,677
Mar 7, 2025 $ 0.115
-2.24%
$ 280.82 million $ 15,043
Mar 6, 2025 $ 0.117
-1.80%
$ 287.23 million $ 34,641
Mar 5, 2025 $ 0.12
+2.80%
$ 292.86 million $ 13,755
Mar 4, 2025 $ 0.116
+0.53%
$ 284.92 million $ 18,542
Mar 3, 2025 $ 0.117
-9.34%
$ 285.78 million $ 20,632
Mar 2, 2025 $ 0.128
+5.97%
$ 313.44 million $ 24,557
Mar 1, 2025 $ 0.121
-2.69%
$ 295.04 million $ 7,556
Feb 28, 2025 $ 0.124
-1.31%
$ 303.23 million $ 25,680
Feb 27, 2025 $ 0.126
-1.45%
$ 307.94 million $ 7,008
Feb 26, 2025 $ 0.128
-1.48%
$ 313.78 million $ 8,121
Feb 25, 2025 $ 0.13
+3.50%
$ 317.92 million $ 50,467
Feb 24, 2025 $ 0.125
-9.75%
$ 307.18 million $ 18,401
Feb 23, 2025 $ 0.138
+2.28%
$ 337.32 million $ 19,305
Feb 22, 2025 $ 0.136
+5.52%
$ 332.69 million $ 18,388
Feb 21, 2025 $ 0.129
-2.11%
$ 315.39 million $ 36,066
Feb 20, 2025 $ 0.132
+1.05%
$ 322.72 million $ 6,772
Feb 19, 2025 $ 0.131
+5.00%
$ 320.94 million $ 15,834
Feb 18, 2025 $ 0.125
-5.45%
$ 305.35 million $ 14,840
Feb 17, 2025 $ 0.132
+0.46%
$ 323.24 million $ 4,073
Feb 16, 2025 $ 0.132
-0.04%
$ 323.32 million $ 22,002
Feb 15, 2025 $ 0.132
-1.53%
$ 322.1 million $ 6,729
Feb 14, 2025 $ 0.133
+1.39%
$ 326.64 million $ 2,687
Feb 13, 2025 $ 0.133
-1.46%
$ 326.76 million $ 19,331
Feb 12, 2025 $ 0.135
+3.03%
$ 331.59 million $ 24,583
Feb 11, 2025 $ 0.131
-3.43%
$ 319.98 million $ 35,848
Feb 10, 2025 $ 0.135
+2.66%
$ 331.03 million $ 12,784
Feb 9, 2025 $ 0.131
-0.54%
$ 320.61 million $ 13,009
Feb 8, 2025 $ 0.132
-3.27%
$ 322.32 million $ 4,718
Feb 7, 2025 $ 0.131
-2.20%
$ 319.83 million $ 11,676
Feb 6, 2025 $ 0.132
-4.47%
$ 323.7 million $ 21,813
Feb 5, 2025 $ 0.138
-0.53%
$ 338.82 million $ 12,053
Feb 4, 2025 $ 0.139
-9.97%
$ 340.65 million $ 35,598
Feb 3, 2025 $ 0.154
+5.00%
$ 378.1 million $ 128,142
Feb 2, 2025 $ 0.147
-17.24%
$ 360.1 million $ 46,359
Feb 1, 2025 $ 0.178
-5.91%
$ 435.13 million $ 13,327
Jan 31, 2025 $ 0.189
-1.80%
$ 461.97 million $ 11,305
Jan 30, 2025 $ 0.193
+1.22%
$ 471.91 million $ 7,831