Klaytn Historical Data

KLAY Page 21
Download
Date Close Price change Market cap Trading volume
Sep 18, 2023 $ 0.118
+0.51%
$ 287.78 million $ 10.82 million
Sep 17, 2023 $ 0.117
-4.39%
$ 286.31 million $ 9.79 million
Sep 16, 2023 $ 0.122
+2.28%
$ 299.44 million $ 11.4 million
Sep 15, 2023 $ 0.12
-0.14%
$ 292.77 million $ 9.87 million
Sep 14, 2023 $ 0.12
-1.40%
$ 293.19 million $ 22.92 million
Sep 13, 2023 $ 0.121
-2.20%
$ 297.34 million $ 11.8 million
Sep 12, 2023 $ 0.124
-0.51%
$ 304.03 million $ 11.26 million
Sep 11, 2023 $ 0.125
-5.78%
$ 305.58 million $ 12.72 million
Sep 10, 2023 $ 0.132
-1.32%
$ 324.32 million $ 8.89 million
Sep 9, 2023 $ 0.134
+1.38%
$ 328.66 million $ 4.06 million
Sep 8, 2023 $ 0.132
-1.21%
$ 324.17 million $ 10.68 million
Sep 7, 2023 $ 0.134
+0.30%
$ 328.13 million $ 5.8 million
Sep 6, 2023 $ 0.134
-0.61%
$ 327.16 million $ 5.7 million
Sep 5, 2023 $ 0.134
+0.82%
$ 329.15 million $ 7.15 million
Sep 4, 2023 $ 0.133
-0.58%
$ 326.46 million $ 6.74 million
Sep 3, 2023 $ 0.134
-0.56%
$ 328.37 million $ 4.31 million
Sep 2, 2023 $ 0.135
-0.68%
$ 330.21 million $ 5.12 million
Sep 1, 2023 $ 0.136
-0.68%
$ 332.45 million $ 6.86 million
Aug 31, 2023 $ 0.137
-2.17%
$ 334.71 million $ 9.61 million
Aug 30, 2023 $ 0.14
-2.38%
$ 342.14 million $ 11.23 million
Aug 29, 2023 $ 0.143
+3.69%
$ 350.48 million $ 10 million
Aug 28, 2023 $ 0.138
-2.05%
$ 338.02 million $ 10.03 million
Aug 27, 2023 $ 0.141
-0.79%
$ 345.1 million $ 3.72 million
Aug 26, 2023 $ 0.142
+1.38%
$ 347.86 million $ 4.09 million
Aug 25, 2023 $ 0.14
+0.23%
$ 343.11 million $ 7.31 million
Aug 24, 2023 $ 0.14
-0.79%
$ 342.32 million $ 8.63 million
Aug 23, 2023 $ 0.141
+2.04%
$ 345.03 million $ 8.04 million
Aug 22, 2023 $ 0.138
-1.89%
$ 338.14 million $ 10.01 million
Aug 21, 2023 $ 0.141
-2.83%
$ 344.66 million $ 9.22 million
Aug 20, 2023 $ 0.145
+0.63%
$ 354.71 million $ 5.72 million
Aug 19, 2023 $ 0.144
+0.55%
$ 352.48 million $ 9.74 million
Aug 18, 2023 $ 0.143
+2.64%
$ 350.57 million $ 19.36 million
Aug 17, 2023 $ 0.14
-5.36%
$ 341.56 million $ 19.8 million
Aug 16, 2023 $ 0.147
-2.45%
$ 360.92 million $ 20.22 million
Aug 15, 2023 $ 0.151
-4.24%
$ 369.98 million $ 13.49 million
Aug 14, 2023 $ 0.158
+1.03%
$ 386.36 million $ 9.9 million
Aug 13, 2023 $ 0.156
-1.22%
$ 382.37 million $ 13.72 million
Aug 12, 2023 $ 0.158
+0.57%
$ 387.1 million $ 7.23 million
Aug 11, 2023 $ 0.157
+0.51%
$ 384.91 million $ 12.38 million
Aug 10, 2023 $ 0.156
-0.62%
$ 382.95 million $ 7.79 million
Aug 9, 2023 $ 0.157
+0.42%
$ 385.33 million $ 7.66 million
Aug 8, 2023 $ 0.157
+0.92%
$ 383.72 million $ 8.36 million
Aug 7, 2023 $ 0.155
-0.59%
$ 380.22 million $ 11.28 million
Aug 6, 2023 $ 0.156
+1.17%
$ 382.47 million $ 9.33 million
Aug 5, 2023 $ 0.154
+0.79%
$ 378.05 million $ 8.59 million
Aug 4, 2023 $ 0.153
-1.02%
$ 375.07 million $ 9.56 million
Aug 3, 2023 $ 0.155
-1.83%
$ 378.94 million $ 10.11 million
Aug 2, 2023 $ 0.158
-2.04%
$ 386 million $ 10.34 million
Aug 1, 2023 $ 0.161
+1.42%
$ 394.03 million $ 13.26 million
Jul 31, 2023 $ 0.159
-0.35%
$ 388.53 million $ 10.64 million