Klaytn Historical Data

KLAY Page 20
Download
Date Close Price change Market cap Trading volume
Nov 7, 2023 $ 0.143
-3.16%
$ 349.25 million $ 23.21 million
Nov 6, 2023 $ 0.147
+3.71%
$ 360.35 million $ 20.84 million
Nov 5, 2023 $ 0.142
+0.78%
$ 347.73 million $ 21.05 million
Nov 4, 2023 $ 0.141
+2.43%
$ 345.05 million $ 17.93 million
Nov 3, 2023 $ 0.138
+2.12%
$ 336.86 million $ 18.36 million
Nov 2, 2023 $ 0.135
+0.07%
$ 329.87 million $ 24.59 million
Nov 1, 2023 $ 0.135
+0.78%
$ 329.64 million $ 20.05 million
Oct 31, 2023 $ 0.134
-1.90%
$ 327.08 million $ 21.99 million
Oct 30, 2023 $ 0.136
+2.94%
$ 333.41 million $ 20.64 million
Oct 29, 2023 $ 0.132
+0.99%
$ 323.46 million $ 12.97 million
Oct 28, 2023 $ 0.131
+0.84%
$ 320.68 million $ 10.64 million
Oct 27, 2023 $ 0.13
-1.13%
$ 318.01 million $ 15.41 million
Oct 26, 2023 $ 0.131
-1.54%
$ 321.65 million $ 20.13 million
Oct 25, 2023 $ 0.133
+2.05%
$ 326.66 million $ 17.26 million
Oct 24, 2023 $ 0.131
+0.83%
$ 320.09 million $ 25.11 million
Oct 23, 2023 $ 0.13
+5.14%
$ 317.47 million $ 16.89 million
Oct 22, 2023 $ 0.123
-1.20%
$ 301.96 million $ 11.11 million
Oct 21, 2023 $ 0.125
+3.57%
$ 305.64 million $ 13.32 million
Oct 20, 2023 $ 0.121
+1.53%
$ 295.12 million $ 11.28 million
Oct 19, 2023 $ 0.119
-1.83%
$ 290.68 million $ 9.42 million
Oct 18, 2023 $ 0.121
-0.45%
$ 296.09 million $ 9.97 million
Oct 17, 2023 $ 0.121
-6.84%
$ 297.43 million $ 14.77 million
Oct 16, 2023 $ 0.13
+0.22%
$ 319.26 million $ 18.59 million
Oct 15, 2023 $ 0.13
-0.93%
$ 318.56 million $ 19.31 million
Oct 14, 2023 $ 0.131
+6.01%
$ 321.55 million $ 31.63 million
Oct 13, 2023 $ 0.124
+2.60%
$ 303.31 million $ 16.57 million
Oct 12, 2023 $ 0.121
+0.14%
$ 295.62 million $ 13.62 million
Oct 11, 2023 $ 0.121
-1.18%
$ 295.22 million $ 18.19 million
Oct 10, 2023 $ 0.122
+2.78%
$ 298.73 million $ 18.69 million
Oct 9, 2023 $ 0.119
-2.07%
$ 290.63 million $ 16.82 million
Oct 8, 2023 $ 0.121
+1.74%
$ 296.77 million $ 11.92 million
Oct 7, 2023 $ 0.119
+2.25%
$ 291.69 million $ 27.1 million
Oct 6, 2023 $ 0.117
+2.19%
$ 285.27 million $ 8.97 million
Oct 5, 2023 $ 0.114
-1.09%
$ 279.17 million $ 11.2 million
Oct 4, 2023 $ 0.115
+1.15%
$ 282.25 million $ 10.29 million
Oct 3, 2023 $ 0.114
-0.79%
$ 279.05 million $ 14.88 million
Oct 2, 2023 $ 0.115
-2.98%
$ 281.29 million $ 9.11 million
Oct 1, 2023 $ 0.118
+2.54%
$ 289.93 million $ 9.15 million
Sep 30, 2023 $ 0.115
+0.68%
$ 282.75 million $ 6.35 million
Sep 29, 2023 $ 0.115
+0.77%
$ 280.85 million $ 8.24 million
Sep 28, 2023 $ 0.114
+1.14%
$ 278.7 million $ 6.66 million
Sep 27, 2023 $ 0.113
+0.39%
$ 275.57 million $ 9.47 million
Sep 26, 2023 $ 0.112
-2.97%
$ 274.51 million $ 9.91 million
Sep 25, 2023 $ 0.116
+3.04%
$ 282.92 million $ 17.13 million
Sep 24, 2023 $ 0.112
+0.17%
$ 274.57 million $ 10.51 million
Sep 23, 2023 $ 0.112
-1.50%
$ 274.1 million $ 8.57 million
Sep 22, 2023 $ 0.114
+4.22%
$ 278.28 million $ 11.03 million
Sep 21, 2023 $ 0.109
-3.97%
$ 267.02 million $ 13.03 million
Sep 20, 2023 $ 0.114
-3.21%
$ 278.07 million $ 13.5 million
Sep 19, 2023 $ 0.117
-0.17%
$ 287.3 million $ 10.09 million