Klaytn Historical Data

KLAY Page 24
Download
Date Close Price change Market cap Trading volume
Apr 21, 2023 $ 0.218
-3.44%
$ 534.07 million $ 52.13 million
Apr 20, 2023 $ 0.226
-2.25%
$ 553.11 million $ 51.24 million
Apr 19, 2023 $ 0.231
-8.61%
$ 565.84 million $ 52.95 million
Apr 18, 2023 $ 0.253
-0.04%
$ 619.16 million $ 36.85 million
Apr 17, 2023 $ 0.253
-4.81%
$ 619.41 million $ 67.19 million
Apr 16, 2023 $ 0.266
-0.98%
$ 650.73 million $ 64.1 million
Apr 15, 2023 $ 0.268
-2.96%
$ 657.16 million $ 63.43 million
Apr 14, 2023 $ 0.277
+9.87%
$ 677.19 million $ 172.43 million
Apr 13, 2023 $ 0.252
+4.88%
$ 616.36 million $ 82.5 million
Apr 12, 2023 $ 0.24
-0.99%
$ 587.68 million $ 43.29 million
Apr 11, 2023 $ 0.242
-0.69%
$ 593.56 million $ 38.08 million
Apr 10, 2023 $ 0.244
+1.55%
$ 597.7 million $ 37.78 million
Apr 9, 2023 $ 0.24
+2.16%
$ 588.57 million $ 38.75 million
Apr 8, 2023 $ 0.235
-4.56%
$ 576.16 million $ 46.63 million
Apr 7, 2023 $ 0.247
+0.70%
$ 603.69 million $ 116.14 million
Apr 6, 2023 $ 0.245
-12.57%
$ 599.5 million $ 219.32 million
Apr 5, 2023 $ 0.28
+26.21%
$ 685.66 million $ 279.58 million
Apr 4, 2023 $ 0.222
+2.53%
$ 543.25 million $ 34.76 million
Apr 3, 2023 $ 0.216
-2.46%
$ 529.85 million $ 37.25 million
Apr 2, 2023 $ 0.222
-3.05%
$ 543.23 million $ 38.32 million
Apr 1, 2023 $ 0.229
+0.93%
$ 560.29 million $ 43.56 million
Mar 31, 2023 $ 0.227
-1.33%
$ 555.12 million $ 40.36 million
Mar 30, 2023 $ 0.23
-2.66%
$ 562.61 million $ 52.78 million
Mar 29, 2023 $ 0.236
+3.80%
$ 577.98 million $ 40.32 million
Mar 28, 2023 $ 0.227
+2.38%
$ 556.83 million $ 31.4 million
Mar 27, 2023 $ 0.222
-3.43%
$ 543.87 million $ 38.86 million
Mar 26, 2023 $ 0.23
+1.90%
$ 563.37 million $ 18.79 million
Mar 25, 2023 $ 0.226
-0.73%
$ 552.87 million $ 21.14 million
Mar 24, 2023 $ 0.228
-2.23%
$ 556.93 million $ 34.88 million
Mar 23, 2023 $ 0.233
+3.48%
$ 569.67 million $ 31.44 million
Mar 22, 2023 $ 0.225
-4.48%
$ 550.51 million $ 39.95 million
Mar 21, 2023 $ 0.235
+3.60%
$ 576.33 million $ 62.22 million
Mar 20, 2023 $ 0.227
-5.30%
$ 556.3 million $ 66.58 million
Mar 19, 2023 $ 0.24
+0.90%
$ 587.44 million $ 31.21 million
Mar 18, 2023 $ 0.238
-5.68%
$ 582.19 million $ 67.12 million
Mar 17, 2023 $ 0.252
+7.23%
$ 617.24 million $ 60.37 million
Mar 16, 2023 $ 0.235
-0.30%
$ 575.61 million $ 43.08 million
Mar 15, 2023 $ 0.236
-6.14%
$ 577.35 million $ 88.8 million
Mar 14, 2023 $ 0.251
+0.72%
$ 615.15 million $ 79.37 million
Mar 13, 2023 $ 0.249
+6.95%
$ 610.78 million $ 102.72 million
Mar 12, 2023 $ 0.233
+5.16%
$ 571.11 million $ 78.17 million
Mar 11, 2023 $ 0.222
-1.68%
$ 543.1 million $ 63.92 million
Mar 10, 2023 $ 0.226
+5.12%
$ 552.36 million $ 149.33 million
Mar 9, 2023 $ 0.215
+4.28%
$ 525.47 million $ 136.07 million
Mar 8, 2023 $ 0.206
-6.76%
$ 503.91 million $ 52.63 million
Mar 7, 2023 $ 0.221
-4.78%
$ 540.46 million $ 48 million
Mar 6, 2023 $ 0.232
-0.18%
$ 567.6 million $ 51.1 million
Mar 5, 2023 $ 0.232
+0.42%
$ 568.64 million $ 31.63 million
Mar 4, 2023 $ 0.231
-3.68%
$ 566.28 million $ 46.3 million
Mar 3, 2023 $ 0.24
-7.02%
$ 587.89 million $ 76.48 million