Klaytn Historical Data

KLAY Page 33
Download
Date Close Price change Market cap Trading volume
Jan 27, 2022 $ 1.21
-0.70%
$ 2.97 billion $ 55.62 million
Jan 26, 2022 $ 1.22
-1.10%
$ 2.99 billion $ 84.37 million
Jan 25, 2022 $ 1.23
+0.51%
$ 3.02 billion $ 38.12 million
Jan 24, 2022 $ 1.23
-0.66%
$ 3 billion $ 45.65 million
Jan 23, 2022 $ 1.24
+6.05%
$ 3.02 billion $ 38.53 million
Jan 22, 2022 $ 1.17
-7.98%
$ 2.85 billion $ 56.86 million
Jan 21, 2022 $ 1.27
-10.35%
$ 3.1 billion $ 58.57 million
Jan 20, 2022 $ 1.41
+0.78%
$ 3.46 billion $ 53 million
Jan 19, 2022 $ 1.4
+1.84%
$ 3.43 billion $ 43.68 million
Jan 18, 2022 $ 1.38
-1.39%
$ 3.37 billion $ 28.06 million
Jan 17, 2022 $ 1.4
-1.36%
$ 3.42 billion $ 29.47 million
Jan 16, 2022 $ 1.41
+1.15%
$ 3.46 billion $ 26.87 million
Jan 15, 2022 $ 1.4
+1.01%
$ 3.42 billion $ 22.19 million
Jan 14, 2022 $ 1.38
-1.82%
$ 3.39 billion $ 36.47 million
Jan 13, 2022 $ 1.41
-0.71%
$ 3.45 billion $ 53.84 million
Jan 12, 2022 $ 1.42
+5.29%
$ 3.48 billion $ 39.54 million
Jan 11, 2022 $ 1.35
+3.98%
$ 3.3 billion $ 59.31 million
Jan 10, 2022 $ 1.3
-3.85%
$ 3.18 billion $ 48.46 million
Jan 9, 2022 $ 1.35
+3.97%
$ 3.3 billion $ 35.07 million
Jan 8, 2022 $ 1.3
+0.37%
$ 3.18 billion $ 29.69 million
Jan 7, 2022 $ 1.29
-4.26%
$ 3.17 billion $ 41.46 million
Jan 6, 2022 $ 1.35
-0.49%
$ 3.31 billion $ 41.63 million
Jan 5, 2022 $ 1.36
-3.60%
$ 3.32 billion $ 58.57 million
Jan 4, 2022 $ 1.41
+0.61%
$ 3.45 billion $ 31.03 million
Jan 3, 2022 $ 1.4
+0.63%
$ 3.43 billion $ 55.3 million
Jan 2, 2022 $ 1.39
+3.00%
$ 3.4 billion $ 20.89 million
Jan 1, 2022 $ 1.35
+5.30%
$ 3.31 billion $ 23.7 million
Dec 31, 2021 $ 1.28
-0.30%
$ 3.14 billion $ 20.7 million
Dec 30, 2021 $ 1.29
+2.56%
$ 3.15 billion $ 20.91 million
Dec 29, 2021 $ 1.25
-0.84%
$ 3.07 billion $ 20.62 million
Dec 28, 2021 $ 1.26
-7.99%
$ 3.1 billion $ 25.36 million
Dec 27, 2021 $ 1.37
+1.09%
$ 3.36 billion $ 21.23 million
Dec 26, 2021 $ 1.36
+0.24%
$ 3.33 billion $ 15.07 million
Dec 25, 2021 $ 1.36
+4.05%
$ 3.32 billion $ 16.5 million
Dec 24, 2021 $ 1.3
-2.78%
$ 3.19 billion $ 14.35 million
Dec 23, 2021 $ 1.34
+3.27%
$ 3.28 billion $ 20.36 million
Dec 22, 2021 $ 1.3
+0.60%
$ 3.18 billion $ 16.72 million
Dec 21, 2021 $ 1.29
+4.09%
$ 3.16 billion $ 19.01 million
Dec 20, 2021 $ 1.24
-1.06%
$ 3.04 billion $ 17.85 million
Dec 19, 2021 $ 1.25
-1.80%
$ 3.07 billion $ 13.13 million
Dec 18, 2021 $ 1.28
+0.82%
$ 3.12 billion $ 14.28 million
Dec 17, 2021 $ 1.27
-0.10%
$ 3.1 billion $ 20.05 million
Dec 16, 2021 $ 1.26
-1.34%
$ 3.09 billion $ 15.23 million
Dec 15, 2021 $ 1.28
+1.10%
$ 3.13 billion $ 21.13 million
Dec 14, 2021 $ 1.27
+3.21%
$ 3.1 billion $ 18.32 million
Dec 13, 2021 $ 1.23
-8.89%
$ 3 billion $ 26.05 million
Dec 12, 2021 $ 1.35
-0.85%
$ 3.3 billion $ 15.35 million
Dec 11, 2021 $ 1.36
+3.62%
$ 3.32 billion $ 14.46 million
Dec 10, 2021 $ 1.31
-1.54%
$ 3.21 billion $ 21.15 million
Dec 9, 2021 $ 1.33
-6.08%
$ 3.26 billion $ 19.81 million