Klaytn Historical Data

KLAY Page 30
Download
Date Close Price change Market cap Trading volume
Jun 25, 2022 $ 0.254
-0.22%
$ 622.71 million $ 19.7 million
Jun 24, 2022 $ 0.255
+2.12%
$ 624.08 million $ 21.95 million
Jun 23, 2022 $ 0.25
+2.42%
$ 611.12 million $ 20.15 million
Jun 22, 2022 $ 0.244
-5.19%
$ 596.7 million $ 21.88 million
Jun 21, 2022 $ 0.257
+3.83%
$ 629.34 million $ 24.32 million
Jun 20, 2022 $ 0.248
-0.22%
$ 606.13 million $ 22.28 million
Jun 19, 2022 $ 0.248
+5.04%
$ 607.59 million $ 24.14 million
Jun 18, 2022 $ 0.236
-2.01%
$ 578.41 million $ 26.28 million
Jun 17, 2022 $ 0.241
+4.76%
$ 590.3 million $ 19.43 million
Jun 16, 2022 $ 0.23
-11.61%
$ 563.46 million $ 22.56 million
Jun 15, 2022 $ 0.26
+1.68%
$ 637.46 million $ 44.18 million
Jun 14, 2022 $ 0.256
+7.38%
$ 626.9 million $ 44.36 million
Jun 13, 2022 $ 0.238
-19.45%
$ 583.83 million $ 56.34 million
Jun 12, 2022 $ 0.296
-4.70%
$ 724.79 million $ 32.44 million
Jun 11, 2022 $ 0.311
-10.65%
$ 760.52 million $ 35.29 million
Jun 10, 2022 $ 0.348
-5.10%
$ 851.21 million $ 30.09 million
Jun 9, 2022 $ 0.366
-3.72%
$ 896.99 million $ 49.61 million
Jun 8, 2022 $ 0.381
-3.21%
$ 931.6 million $ 23.93 million
Jun 7, 2022 $ 0.393
-2.37%
$ 962.48 million $ 23.21 million
Jun 6, 2022 $ 0.403
+0.25%
$ 985.79 million $ 23.74 million
Jun 5, 2022 $ 0.402
-0.91%
$ 983.32 million $ 18.57 million
Jun 4, 2022 $ 0.405
+1.11%
$ 992.31 million $ 18.61 million
Jun 3, 2022 $ 0.401
-6.63%
$ 981.43 million $ 30.82 million
Jun 2, 2022 $ 0.429
+2.59%
$ 1.05 billion $ 28.24 million
Jun 1, 2022 $ 0.419
-4.87%
$ 1.02 billion $ 39.18 million
May 31, 2022 $ 0.44
-4.57%
$ 1.08 billion $ 32.73 million
May 30, 2022 $ 0.461
+7.07%
$ 1.13 billion $ 30.93 million
May 29, 2022 $ 0.431
+1.36%
$ 1.05 billion $ 21.49 million
May 28, 2022 $ 0.425
+1.28%
$ 1.04 billion $ 24.51 million
May 27, 2022 $ 0.419
-3.58%
$ 1.03 billion $ 37.47 million
May 26, 2022 $ 0.435
-6.70%
$ 1.06 billion $ 51.92 million
May 25, 2022 $ 0.466
+0.98%
$ 1.14 billion $ 48.09 million
May 24, 2022 $ 0.462
-1.72%
$ 1.13 billion $ 43.06 million
May 23, 2022 $ 0.47
-2.10%
$ 1.15 billion $ 52.21 million
May 22, 2022 $ 0.48
+7.17%
$ 1.17 billion $ 41.18 million
May 21, 2022 $ 0.448
+6.65%
$ 1.1 billion $ 37.34 million
May 20, 2022 $ 0.42
-3.90%
$ 1.03 billion $ 52.34 million
May 19, 2022 $ 0.437
+9.22%
$ 1.07 billion $ 47 million
May 18, 2022 $ 0.4
-9.04%
$ 979.34 million $ 54.09 million
May 17, 2022 $ 0.44
+10.95%
$ 1.08 billion $ 45.75 million
May 16, 2022 $ 0.396
-4.99%
$ 970.45 million $ 47.05 million
May 15, 2022 $ 0.417
+3.84%
$ 1.02 billion $ 38.01 million
May 14, 2022 $ 0.402
+5.32%
$ 983.63 million $ 44.84 million
May 13, 2022 $ 0.382
+7.33%
$ 933.96 million $ 57.72 million
May 12, 2022 $ 0.355
-2.99%
$ 870.18 million $ 73.18 million
May 11, 2022 $ 0.366
-27.58%
$ 897.03 million $ 102.3 million
May 10, 2022 $ 0.506
+1.38%
$ 1.24 billion $ 89.82 million
May 9, 2022 $ 0.5
-18.23%
$ 1.22 billion $ 74.83 million
May 8, 2022 $ 0.611
-4.31%
$ 1.5 billion $ 52.69 million
May 7, 2022 $ 0.639
-4.07%
$ 1.56 billion $ 32.79 million