Klaytn Historical Data

KLAY Page 32
Download
Date Close Price change Market cap Trading volume
Mar 18, 2022 $ 1.11
+0.85%
$ 2.71 billion $ 31.96 million
Mar 17, 2022 $ 1.1
-1.76%
$ 2.69 billion $ 30.44 million
Mar 16, 2022 $ 1.12
+3.74%
$ 2.74 billion $ 40.22 million
Mar 15, 2022 $ 1.08
-3.24%
$ 2.64 billion $ 35.59 million
Mar 14, 2022 $ 1.11
+4.03%
$ 2.73 billion $ 37.15 million
Mar 13, 2022 $ 1.07
-3.45%
$ 2.62 billion $ 24.38 million
Mar 12, 2022 $ 1.11
+1.73%
$ 2.71 billion $ 22.98 million
Mar 11, 2022 $ 1.09
-0.79%
$ 2.67 billion $ 33.95 million
Mar 10, 2022 $ 1.1
-3.14%
$ 2.69 billion $ 39.9 million
Mar 9, 2022 $ 1.13
+1.58%
$ 2.78 billion $ 30.2 million
Mar 8, 2022 $ 1.12
+0.84%
$ 2.73 billion $ 31.92 million
Mar 7, 2022 $ 1.11
-2.35%
$ 2.71 billion $ 39.08 million
Mar 6, 2022 $ 1.13
-1.76%
$ 2.78 billion $ 31 million
Mar 5, 2022 $ 1.15
+1.44%
$ 2.83 billion $ 26.24 million
Mar 4, 2022 $ 1.14
-3.23%
$ 2.79 billion $ 35.54 million
Mar 3, 2022 $ 1.18
-1.42%
$ 2.88 billion $ 35.35 million
Mar 2, 2022 $ 1.19
-2.69%
$ 2.92 billion $ 39.48 million
Mar 1, 2022 $ 1.23
-1.38%
$ 3 billion $ 47.34 million
Feb 28, 2022 $ 1.24
+5.91%
$ 3.04 billion $ 48.44 million
Feb 27, 2022 $ 1.17
-3.48%
$ 2.87 billion $ 33.93 million
Feb 26, 2022 $ 1.22
-0.57%
$ 2.98 billion $ 30.56 million
Feb 25, 2022 $ 1.22
+1.13%
$ 2.99 billion $ 46.14 million
Feb 24, 2022 $ 1.21
-0.87%
$ 2.96 billion $ 91 million
Feb 23, 2022 $ 1.22
-2.31%
$ 2.99 billion $ 54.43 million
Feb 22, 2022 $ 1.25
+6.07%
$ 3.06 billion $ 44.93 million
Feb 21, 2022 $ 1.18
-6.01%
$ 2.88 billion $ 66.03 million
Feb 20, 2022 $ 1.25
-2.01%
$ 3.07 billion $ 62.38 million
Feb 19, 2022 $ 1.28
+1.74%
$ 3.13 billion $ 59.02 million
Feb 18, 2022 $ 1.26
+1.78%
$ 3.08 billion $ 59.24 million
Feb 17, 2022 $ 1.23
-3.81%
$ 3.02 billion $ 48.74 million
Feb 16, 2022 $ 1.28
-1.13%
$ 3.14 billion $ 86.21 million
Feb 15, 2022 $ 1.3
+4.94%
$ 3.18 billion $ 59 million
Feb 14, 2022 $ 1.24
+4.64%
$ 3.03 billion $ 38.68 million
Feb 13, 2022 $ 1.18
-0.24%
$ 2.89 billion $ 34.38 million
Feb 12, 2022 $ 1.18
+2.09%
$ 2.9 billion $ 36.58 million
Feb 11, 2022 $ 1.16
-1.02%
$ 2.84 billion $ 37.47 million
Feb 10, 2022 $ 1.17
-4.97%
$ 2.87 billion $ 37.72 million
Feb 9, 2022 $ 1.23
+2.66%
$ 3.02 billion $ 31.56 million
Feb 8, 2022 $ 1.2
-4.24%
$ 2.94 billion $ 45.87 million
Feb 7, 2022 $ 1.26
+6.68%
$ 3.07 billion $ 36.18 million
Feb 6, 2022 $ 1.18
+0.28%
$ 2.88 billion $ 21.55 million
Feb 5, 2022 $ 1.17
-1.57%
$ 2.87 billion $ 26.01 million
Feb 4, 2022 $ 1.19
+6.31%
$ 2.92 billion $ 30.28 million
Feb 3, 2022 $ 1.12
-1.84%
$ 2.75 billion $ 29.51 million
Feb 2, 2022 $ 1.14
-3.90%
$ 2.8 billion $ 21.95 million
Feb 1, 2022 $ 1.19
-1.15%
$ 2.91 billion $ 20.04 million
Jan 31, 2022 $ 1.2
+0.77%
$ 2.94 billion $ 20.6 million
Jan 30, 2022 $ 1.19
-1.41%
$ 2.92 billion $ 19.67 million
Jan 29, 2022 $ 1.21
+0.96%
$ 2.96 billion $ 26.72 million
Jan 28, 2022 $ 1.2
-1.09%
$ 2.93 billion $ 28.27 million