Klaytn Historical Data

KLAY Page 28
Download
Date Close Price change Market cap Trading volume
Oct 3, 2022 $ 0.19
+2.06%
$ 465.55 million $ 23.26 million
Oct 2, 2022 $ 0.186
-3.62%
$ 456.17 million $ 14.92 million
Oct 1, 2022 $ 0.193
-0.94%
$ 473.32 million $ 22.33 million
Sep 30, 2022 $ 0.195
-1.89%
$ 477.79 million $ 34.51 million
Sep 29, 2022 $ 0.199
+0.55%
$ 486.99 million $ 25.82 million
Sep 28, 2022 $ 0.198
-0.92%
$ 484.35 million $ 25.75 million
Sep 27, 2022 $ 0.2
-2.46%
$ 488.85 million $ 33.98 million
Sep 26, 2022 $ 0.205
+1.81%
$ 501.18 million $ 21.81 million
Sep 25, 2022 $ 0.201
-1.28%
$ 492.26 million $ 33.49 million
Sep 24, 2022 $ 0.204
-1.34%
$ 498.63 million $ 19.92 million
Sep 23, 2022 $ 0.206
-1.55%
$ 505.39 million $ 33.35 million
Sep 22, 2022 $ 0.21
+4.86%
$ 513.34 million $ 25.26 million
Sep 21, 2022 $ 0.2
+0.71%
$ -- $ 35.31 million
Sep 20, 2022 $ 0.199
-0.87%
$ 486.07 million $ 22.43 million
Sep 19, 2022 $ 0.2
+2.61%
$ 490.33 million $ 40.53 million
Sep 18, 2022 $ 0.195
-6.51%
$ 477.87 million $ 23.16 million
Sep 17, 2022 $ 0.209
+2.69%
$ 511.17 million $ 24.42 million
Sep 16, 2022 $ 0.203
-0.45%
$ 497.76 million $ 50.83 million
Sep 15, 2022 $ 0.204
-3.49%
$ 500 million $ 30.92 million
Sep 14, 2022 $ 0.212
+0.36%
$ 518.11 million $ 28.09 million
Sep 13, 2022 $ 0.211
-7.18%
$ 516.24 million $ 72.31 million
Sep 12, 2022 $ 0.227
-0.30%
$ 556.18 million $ 33.13 million
Sep 11, 2022 $ 0.228
-0.79%
$ 557.86 million $ 29.22 million
Sep 10, 2022 $ 0.23
-1.25%
$ 562.3 million $ 26.19 million
Sep 9, 2022 $ 0.233
+6.26%
$ 569.43 million $ 44.57 million
Sep 8, 2022 $ 0.219
-0.06%
$ 535.87 million $ 31.58 million
Sep 7, 2022 $ 0.219
+1.86%
$ 536.19 million $ 33.76 million
Sep 6, 2022 $ 0.215
-4.83%
$ 526.38 million $ 47.91 million
Sep 5, 2022 $ 0.226
-2.42%
$ 553.11 million $ 29.42 million
Sep 4, 2022 $ 0.232
+1.24%
$ 566.85 million $ 16.9 million
Sep 3, 2022 $ 0.229
-1.40%
$ 559.9 million $ 17.45 million
Sep 2, 2022 $ 0.232
-0.29%
$ 567.88 million $ 25.96 million
Sep 1, 2022 $ 0.233
+1.17%
$ 569.51 million $ 30.67 million
Aug 31, 2022 $ 0.23
+0.24%
$ 562.91 million $ 28.84 million
Aug 30, 2022 $ 0.229
-3.44%
$ 561.54 million $ 42.88 million
Aug 29, 2022 $ 0.238
+1.79%
$ 581.57 million $ 30.16 million
Aug 28, 2022 $ 0.233
-1.91%
$ 571.34 million $ 45.96 million
Aug 27, 2022 $ 0.238
+0.81%
$ 582.46 million $ 34.89 million
Aug 26, 2022 $ 0.236
-7.21%
$ 577.77 million $ 82.04 million
Aug 25, 2022 $ 0.254
+1.41%
$ 622.66 million $ 24.5 million
Aug 24, 2022 $ 0.251
-2.80%
$ 613.99 million $ 69.52 million
Aug 23, 2022 $ 0.258
+3.46%
$ 631.66 million $ 58.95 million
Aug 22, 2022 $ 0.249
+0.43%
$ 610.55 million $ 92.36 million
Aug 21, 2022 $ 0.248
+3.03%
$ 607.92 million $ 74.42 million
Aug 20, 2022 $ 0.241
+3.07%
$ 590.02 million $ 104.23 million
Aug 19, 2022 $ 0.234
-14.73%
$ 572.44 million $ 100.92 million
Aug 18, 2022 $ 0.274
+0.14%
$ 671.36 million $ 112.43 million
Aug 17, 2022 $ 0.274
-6.90%
$ 670.45 million $ 114.45 million
Aug 16, 2022 $ 0.294
-0.48%
$ 720.12 million $ 60.43 million
Aug 15, 2022 $ 0.296
-1.72%
$ 723.6 million $ 45.87 million