Klaytn Historical Data

KLAY Page 27
Download
Date Close Price change Market cap Trading volume
Nov 22, 2022 $ 0.165
+2.37%
$ 403.22 million $ 25.44 million
Nov 21, 2022 $ 0.161
-6.47%
$ 393.9 million $ 37.79 million
Nov 20, 2022 $ 0.172
-1.59%
$ 421.14 million $ 22.07 million
Nov 19, 2022 $ 0.175
+2.24%
$ 427.94 million $ 17.98 million
Nov 18, 2022 $ 0.171
+1.77%
$ 418.55 million $ 35.11 million
Nov 17, 2022 $ 0.168
-0.02%
$ 411.29 million $ 20.78 million
Nov 16, 2022 $ 0.168
-1.88%
$ 411.37 million $ 25.08 million
Nov 15, 2022 $ 0.171
-4.10%
$ 419.26 million $ 51.56 million
Nov 14, 2022 $ 0.179
+4.51%
$ 437.2 million $ 67.84 million
Nov 13, 2022 $ 0.171
-3.96%
$ 418.32 million $ 49.53 million
Nov 12, 2022 $ 0.178
-3.09%
$ 435.56 million $ 43.11 million
Nov 11, 2022 $ 0.184
-4.58%
$ 449.43 million $ 70.06 million
Nov 10, 2022 $ 0.192
+28.71%
$ 470.98 million $ 87.1 million
Nov 9, 2022 $ 0.149
-17.22%
$ 365.93 million $ 115.78 million
Nov 8, 2022 $ 0.181
-18.11%
$ 442.03 million $ 122.67 million
Nov 7, 2022 $ 0.221
-0.56%
$ 539.81 million $ 62.77 million
Nov 6, 2022 $ 0.222
-4.59%
$ 542.83 million $ 71.88 million
Nov 5, 2022 $ 0.232
-3.04%
$ 568.95 million $ 64 million
Nov 4, 2022 $ 0.24
+2.46%
$ 586.79 million $ 67.54 million
Nov 3, 2022 $ 0.234
-1.33%
$ 572.7 million $ 83.16 million
Nov 2, 2022 $ 0.237
-3.33%
$ 580.43 million $ 139.07 million
Nov 1, 2022 $ 0.245
-5.16%
$ 600.41 million $ 121.36 million
Oct 31, 2022 $ 0.259
-3.24%
$ 633.05 million $ 200.91 million
Oct 30, 2022 $ 0.267
-15.75%
$ 654.25 million $ 230.05 million
Oct 29, 2022 $ 0.317
+23.81%
$ 776.59 million $ 337.24 million
Oct 28, 2022 $ 0.256
+1.64%
$ 627.24 million $ 181.62 million
Oct 27, 2022 $ 0.252
+16.74%
$ 617.1 million $ 679.54 million
Oct 26, 2022 $ 0.216
+15.79%
$ 528.62 million $ 242.58 million
Oct 25, 2022 $ 0.186
-16.11%
$ 456.54 million $ 371.45 million
Oct 24, 2022 $ 0.222
+21.09%
$ 544.21 million $ 453.92 million
Oct 23, 2022 $ 0.184
+31.65%
$ 449.42 million $ 272.53 million
Oct 22, 2022 $ 0.139
-5.53%
$ 341.4 million $ 54.01 million
Oct 21, 2022 $ 0.148
+11.55%
$ 361.39 million $ 386.3 million
Oct 20, 2022 $ 0.132
-3.24%
$ 323.98 million $ 32.94 million
Oct 19, 2022 $ 0.137
-5.81%
$ 334.84 million $ 33.16 million
Oct 18, 2022 $ 0.145
+0.81%
$ 355.49 million $ 28.93 million
Oct 17, 2022 $ 0.144
+1.00%
$ 352.65 million $ 24.17 million
Oct 16, 2022 $ 0.143
+0.44%
$ 349.17 million $ 19.61 million
Oct 15, 2022 $ 0.142
-2.50%
$ 347.62 million $ 25.2 million
Oct 14, 2022 $ 0.146
-4.59%
$ 356.52 million $ 49.74 million
Oct 13, 2022 $ 0.153
-7.72%
$ 373.67 million $ 93.67 million
Oct 12, 2022 $ 0.165
-3.31%
$ 404.94 million $ 29.83 million
Oct 11, 2022 $ 0.171
-6.07%
$ 418.79 million $ 26.04 million
Oct 10, 2022 $ 0.182
-3.24%
$ 445.85 million $ 13.74 million
Oct 9, 2022 $ 0.188
+0.49%
$ 460.77 million $ 17.07 million
Oct 8, 2022 $ 0.187
-0.45%
$ 458.52 million $ 9.37 million
Oct 7, 2022 $ 0.188
-0.48%
$ 460.57 million $ 16.94 million
Oct 6, 2022 $ 0.189
-0.44%
$ 462.79 million $ 17.37 million
Oct 5, 2022 $ 0.19
-0.71%
$ 464.84 million $ 30.04 million
Oct 4, 2022 $ 0.191
+0.56%
$ 468.16 million $ 15.02 million