Klaytn Historical Data

KLAY Page 11
Download
Date Close Price change Market cap Trading volume
Jan 30, 2025 $ 0.193
+1.22%
$ 471.91 million $ 7,831
Jan 29, 2025 $ 0.191
+1.58%
$ 467.65 million $ 7,894
Jan 28, 2025 $ 0.187
-4.60%
$ 457.39 million $ 10,923
Jan 27, 2025 $ 0.196
-3.34%
$ 479.56 million $ 36,450
Jan 26, 2025 $ 0.203
-2.33%
$ 496.14 million $ 7,620
Jan 25, 2025 $ 0.208
-0.28%
$ 507.99 million $ 3,589
Jan 24, 2025 $ 0.208
-0.15%
$ 509.83 million $ 21,925
Jan 23, 2025 $ 0.209
-2.06%
$ 510.52 million $ 23,861
Jan 22, 2025 $ 0.212
-5.05%
$ 518.88 million $ 23,455
Jan 21, 2025 $ 0.223
+4.97%
$ 546.48 million $ 43,997
Jan 20, 2025 $ 0.216
+1.42%
$ 529.97 million $ 26,453
Jan 19, 2025 $ 0.213
-10.54%
$ 522.53 million $ 95,043
Jan 18, 2025 $ 0.239
-6.67%
$ 584.06 million $ 71,508
Jan 17, 2025 $ 0.256
+12.90%
$ 625.83 million $ 77,501
Jan 16, 2025 $ 0.226
-0.28%
$ 553.9 million $ 88,699
Jan 15, 2025 $ 0.227
+6.20%
$ 555.45 million $ 58,649
Jan 14, 2025 $ 0.215
+3.99%
$ 526.53 million $ 18,738
Jan 13, 2025 $ 0.207
-0.78%
$ 505.79 million $ 40,275
Jan 12, 2025 $ 0.208
-2.87%
$ 510.1 million $ 8,231
Jan 11, 2025 $ 0.215
+0.08%
$ 525.2 million $ 26,909
Jan 10, 2025 $ 0.217
+2.01%
$ 530.48 million $ 87,334
Jan 9, 2025 $ 0.216
+5.00%
$ 529.79 million $ 57,652
Jan 8, 2025 $ 0.203
-4.40%
$ 496.27 million $ 39,231
Jan 7, 2025 $ 0.212
-9.57%
$ 518.5 million $ 94,149
Jan 6, 2025 $ 0.234
+4.39%
$ 573.77 million $ 111,861
Jan 5, 2025 $ 0.227
+0.05%
$ 555.32 million $ 20,950
Jan 4, 2025 $ 0.227
-0.97%
$ 555.05 million $ 20,976
Jan 3, 2025 $ 0.229
+4.93%
$ 560.87 million $ 50,864
Jan 2, 2025 $ 0.218
+4.14%
$ 532.99 million $ 24,830
Jan 1, 2025 $ 0.211
+4.22%
$ 516.56 million $ 37,579
Dec 31, 2024 $ 0.202
+2.73%
$ 495.66 million $ 49,901
Dec 30, 2024 $ 0.197
-0.90%
$ 482.21 million $ 42,518
Dec 29, 2024 $ 0.2
-4.53%
$ 488.47 million $ 16,189
Dec 28, 2024 $ 0.211
+0.90%
$ 515.37 million $ 8,428
Dec 27, 2024 $ 0.209
-0.67%
$ 510.77 million $ 4,147
Dec 26, 2024 $ 0.21
-7.34%
$ 514.53 million $ 48,298
Dec 25, 2024 $ 0.227
-2.13%
$ 555.26 million $ 127,156
Dec 24, 2024 $ 0.234
+1.57%
$ 572.03 million $ 104,172
Dec 23, 2024 $ 0.231
+5.69%
$ 565.5 million $ 30,747
Dec 22, 2024 $ 0.224
+2.26%
$ 548.73 million $ 26,068
Dec 21, 2024 $ 0.219
-9.64%
$ 536.68 million $ 138,688
Dec 20, 2024 $ 0.238
+6.15%
$ 583.05 million $ 229,633
Dec 19, 2024 $ 0.224
-4.71%
$ 549.3 million $ 182,847
Dec 18, 2024 $ 0.235
-9.78%
$ 576.46 million $ 37,194
Dec 17, 2024 $ 0.261
-1.47%
$ 639.88 million $ 388,629
Dec 16, 2024 $ 0.266
-10.69%
$ 651.42 million $ 184,423
Dec 15, 2024 $ 0.298
+6.70%
$ 730.06 million $ 197,371
Dec 14, 2024 $ 0.28
+2.13%
$ 685.22 million $ 421,928
Dec 13, 2024 $ 0.273
-0.74%
$ 668.76 million $ 38,489
Dec 12, 2024 $ 0.274
+0.35%
$ 671.52 million $ 52,730