Klaytn Historical Data

KLAY Page 3
Download
Date Close Price change Market cap Trading volume
Mar 5, 2026 $ 0.0542
-2.16%
$ 132.64 million $ 1,561
Mar 4, 2026 $ 0.0554
+3.28%
$ 135.56 million $ 9,780
Mar 3, 2026 $ 0.0536
-1.56%
$ 131.25 million $ 25,288
Mar 2, 2026 $ 0.0545
-1.29%
$ 133.33 million $ 316
Mar 1, 2026 $ 0.0552
+3.54%
$ 135.08 million $ 584
Feb 28, 2026 $ 0.0533
-3.91%
$ 130.46 million $ 2,297
Feb 27, 2026 $ 0.0555
-1.94%
$ 135.76 million $ 55,883
Feb 26, 2026 $ 0.0566
-1.54%
$ 138.45 million $ 9,610
Feb 25, 2026 $ 0.0574
+6.30%
$ 140.62 million $ 5,340
Feb 24, 2026 $ 0.054
+1.11%
$ 132.29 million $ 54,798
Feb 23, 2026 $ 0.0534
-4.36%
$ 130.84 million $ 10,534
Feb 22, 2026 $ 0.0559
-1.73%
$ 136.8 million $ 533
Feb 21, 2026 $ 0.0569
+0.15%
$ 139.21 million $ 55
Feb 20, 2026 $ 0.0565
+0.45%
$ 138.27 million $ 4,305
Feb 19, 2026 $ 0.0562
-1.17%
$ 137.65 million $ 1,899
Feb 18, 2026 $ 0.0569
-0.36%
$ 139.3 million $ 3,301
Feb 17, 2026 $ 0.0571
-0.52%
$ 139.8 million $ 6,296
Feb 16, 2026 $ 0.0574
+1.42%
$ 140.53 million $ 9,718
Feb 15, 2026 $ 0.0566
-5.84%
$ 138.55 million $ 14,876
Feb 14, 2026 $ 0.0601
+2.01%
$ 147.15 million $ 8,995
Feb 13, 2026 $ 0.0589
+3.00%
$ 144.26 million $ 2,302
Feb 12, 2026 $ 0.0572
+2.57%
$ 140.05 million $ 14,408
Feb 11, 2026 $ 0.0558
+1.73%
$ 136.54 million $ 2,262
Feb 10, 2026 $ 0.0548
+0.14%
$ 134.21 million $ 4,056
Feb 9, 2026 $ 0.0547
-0.92%
$ 134.03 million $ 57,685
Feb 8, 2026 $ 0.0553
-1.51%
$ 135.27 million $ 3,782
Feb 7, 2026 $ 0.056
-2.88%
$ 137.04 million $ 4,005
Feb 6, 2026 $ 0.0576
+14.88%
$ 141.11 million $ 31,304
Feb 5, 2026 $ 0.0511
-14.35%
$ 125.21 million $ 28,904
Feb 4, 2026 $ 0.0597
+0.68%
$ 146.18 million $ 4,654
Feb 3, 2026 $ 0.0593
-7.63%
$ 145.19 million $ 68,394
Feb 2, 2026 $ 0.0644
+18.13%
$ 157.64 million $ 48,744
Feb 1, 2026 $ 0.0545
-0.17%
$ 133.45 million $ 11,627
Jan 31, 2026 $ 0.0579
-0.37%
$ 141.85 million $ 41,719
Jan 30, 2026 $ 0.0582
+0.49%
$ 142.38 million $ 26,122
Jan 29, 2026 $ 0.0579
-11.84%
$ 141.69 million $ 66,409
Jan 28, 2026 $ 0.0656
-10.21%
$ 160.71 million $ 59,436
Jan 27, 2026 $ 0.0731
-3.04%
$ 178.98 million $ 34,251
Jan 26, 2026 $ 0.0754
+2.83%
$ 184.59 million $ 130,817
Jan 25, 2026 $ 0.0807
-15.71%
$ 197.5 million $ 313,919
Jan 24, 2026 $ 0.0957
+30.37%
$ 234.3 million $ 442,164
Jan 23, 2026 $ 0.0734
+40.11%
$ 179.72 million $ 73,461
Jan 22, 2026 $ 0.0524
-1.18%
$ 128.26 million $ 2,455
Jan 21, 2026 $ 0.053
+4.22%
$ 129.83 million $ 1,145
Jan 20, 2026 $ 0.0509
-7.43%
$ 124.58 million $ 5,024
Jan 19, 2026 $ 0.055
-1.84%
$ 134.58 million $ 2,322
Jan 18, 2026 $ 0.0586
-2.23%
$ 143.45 million $ 9,318
Jan 17, 2026 $ 0.0599
+0.36%
$ 146.73 million $ 4,847
Jan 16, 2026 $ 0.0598
-1.19%
$ 146.48 million $ 260
Jan 15, 2026 $ 0.0606
-4.62%
$ 148.25 million $ 4,508