Klaytn Historical Data

KLAY Page 31
Download
Date Close Price change Market cap Trading volume
May 6, 2022 $ 0.666
-3.32%
$ 1.63 billion $ 51.89 million
May 5, 2022 $ 0.689
-6.48%
$ 1.69 billion $ 67.04 million
May 4, 2022 $ 0.736
+7.71%
$ 1.8 billion $ 71.5 million
May 3, 2022 $ 0.684
-2.91%
$ 1.67 billion $ 71.11 million
May 2, 2022 $ 0.704
-5.64%
$ 1.72 billion $ 56.21 million
May 1, 2022 $ 0.746
+1.18%
$ 1.83 billion $ 65.57 million
Apr 30, 2022 $ 0.737
-8.74%
$ 1.81 billion $ 61.85 million
Apr 29, 2022 $ 0.808
-4.31%
$ 1.98 billion $ 45.07 million
Apr 28, 2022 $ 0.844
+1.18%
$ 2.07 billion $ 64.8 million
Apr 27, 2022 $ 0.835
-1.40%
$ 2.04 billion $ 67.27 million
Apr 26, 2022 $ 0.846
-6.63%
$ 2.07 billion $ 60.64 million
Apr 25, 2022 $ 0.907
-2.15%
$ 2.22 billion $ 72.67 million
Apr 24, 2022 $ 0.927
+0.68%
$ 2.27 billion $ 44.15 million
Apr 23, 2022 $ 0.92
-2.14%
$ 2.25 billion $ 39.82 million
Apr 22, 2022 $ 0.94
-0.07%
$ 2.3 billion $ 51.77 million
Apr 21, 2022 $ 0.941
-1.70%
$ 2.3 billion $ 92.94 million
Apr 20, 2022 $ 0.957
-2.33%
$ 2.34 billion $ 55.91 million
Apr 19, 2022 $ 0.98
+0.19%
$ 2.4 billion $ 50.21 million
Apr 18, 2022 $ 0.978
-0.07%
$ 2.4 billion $ 57.64 million
Apr 17, 2022 $ 0.979
-2.48%
$ 2.4 billion $ 35.52 million
Apr 16, 2022 $ 1
-0.02%
$ 2.46 billion $ 34.64 million
Apr 15, 2022 $ 1
+0.33%
$ 2.46 billion $ 36.26 million
Apr 14, 2022 $ 1
-2.68%
$ 2.45 billion $ 46.3 million
Apr 13, 2022 $ 1.03
+1.37%
$ 2.52 billion $ 45.52 million
Apr 12, 2022 $ 1.01
+2.35%
$ 2.48 billion $ 52.61 million
Apr 11, 2022 $ 0.991
-6.65%
$ 2.43 billion $ 79.37 million
Apr 10, 2022 $ 1.06
-2.42%
$ 2.6 billion $ 32.27 million
Apr 9, 2022 $ 1.09
+1.72%
$ 2.66 billion $ 35.78 million
Apr 8, 2022 $ 1.07
-3.73%
$ 2.62 billion $ 46.44 million
Apr 7, 2022 $ 1.11
+3.25%
$ 2.72 billion $ 60.08 million
Apr 6, 2022 $ 1.08
-4.82%
$ 2.63 billion $ 63.04 million
Apr 5, 2022 $ 1.13
-2.40%
$ 2.77 billion $ 55.68 million
Apr 4, 2022 $ 1.16
-1.20%
$ 2.84 billion $ 50.05 million
Apr 3, 2022 $ 1.17
+0.90%
$ 2.87 billion $ 47.69 million
Apr 2, 2022 $ 1.16
-1.11%
$ 2.85 billion $ 64.3 million
Apr 1, 2022 $ 1.18
+1.06%
$ 2.88 billion $ 68.2 million
Mar 31, 2022 $ 1.16
-3.99%
$ 2.85 billion $ 76.99 million
Mar 30, 2022 $ 1.21
-1.09%
$ 2.97 billion $ 70.69 million
Mar 29, 2022 $ 1.22
+2.21%
$ 3 billion $ 74.27 million
Mar 28, 2022 $ 1.2
+1.56%
$ 2.93 billion $ 72.41 million
Mar 27, 2022 $ 1.18
+2.55%
$ 2.89 billion $ 39.83 million
Mar 26, 2022 $ 1.15
+2.16%
$ 2.82 billion $ 35.85 million
Mar 25, 2022 $ 1.13
-2.54%
$ 2.76 billion $ 44.05 million
Mar 24, 2022 $ 1.16
+1.34%
$ 2.83 billion $ 52.36 million
Mar 23, 2022 $ 1.14
+2.40%
$ 2.79 billion $ 51.54 million
Mar 22, 2022 $ 1.11
+1.66%
$ 2.73 billion $ 38.49 million
Mar 21, 2022 $ 1.1
-0.81%
$ 2.68 billion $ 36.1 million
Mar 20, 2022 $ 1.1
-1.62%
$ 2.7 billion $ 30.98 million
Mar 19, 2022 $ 1.12
+1.37%
$ 2.75 billion $ 30.86 million
Mar 18, 2022 $ 1.11
+0.85%
$ 2.71 billion $ 31.96 million