Klaytn Historical Data

KLAY Page 34
Download
Date Close Price change Market cap Trading volume
Dec 8, 2021 $ 1.42
+4.15%
$ 3.47 billion $ 25.33 million
Dec 7, 2021 $ 1.36
+3.91%
$ 3.33 billion $ 24.23 million
Dec 6, 2021 $ 1.31
+3.50%
$ 3.21 billion $ 23.89 million
Dec 5, 2021 $ 1.27
-1.87%
$ 3.1 billion $ 27.26 million
Dec 4, 2021 $ 1.29
-11.40%
$ 3.16 billion $ 47.66 million
Dec 3, 2021 $ 1.45
-2.29%
$ 3.56 billion $ 34.87 million
Dec 2, 2021 $ 1.49
-2.19%
$ 3.65 billion $ 31.48 million
Dec 1, 2021 $ 1.52
+6.33%
$ 3.73 billion $ 47.16 million
Nov 30, 2021 $ 1.43
-2.02%
$ 3.5 billion $ 22.34 million
Nov 29, 2021 $ 1.46
+3.57%
$ 3.58 billion $ 32.29 million
Nov 28, 2021 $ 1.41
+2.29%
$ 3.45 billion $ 22.92 million
Nov 27, 2021 $ 1.38
+1.79%
$ 3.38 billion $ 24.99 million
Nov 26, 2021 $ 1.35
-10.77%
$ 3.32 billion $ 36.76 million
Nov 25, 2021 $ 1.52
+4.07%
$ 3.72 billion $ 31.84 million
Nov 24, 2021 $ 1.46
-1.99%
$ 3.57 billion $ 27.96 million
Nov 23, 2021 $ 1.49
+1.64%
$ 3.64 billion $ 22.79 million
Nov 22, 2021 $ 1.46
-4.22%
$ 3.58 billion $ 24.25 million
Nov 21, 2021 $ 1.53
-0.10%
$ 3.74 billion $ 21.04 million
Nov 20, 2021 $ 1.53
-0.52%
$ 3.74 billion $ 17.85 million
Nov 19, 2021 $ 1.54
+3.91%
$ 3.76 billion $ 19.95 million
Nov 18, 2021 $ 1.48
-3.97%
$ 3.62 billion $ 40.45 million
Nov 17, 2021 $ 1.54
-0.20%
$ 3.77 billion $ 25.36 million
Nov 16, 2021 $ 1.54
+3.06%
$ 3.78 billion $ 53.39 million
Nov 15, 2021 $ 1.5
+0.74%
$ 3.67 billion $ 20.83 million
Nov 14, 2021 $ 1.49
-3.01%
$ 3.64 billion $ 17.26 million
Nov 13, 2021 $ 1.53
-0.44%
$ 3.75 billion $ 19.73 million
Nov 12, 2021 $ 1.54
-1.36%
$ 3.77 billion $ 18.74 million
Nov 11, 2021 $ 1.56
+3.55%
$ 3.82 billion $ 23.79 million
Nov 10, 2021 $ 1.51
-4.69%
$ 3.69 billion $ 34.28 million
Nov 9, 2021 $ 1.58
-1.39%
$ 3.87 billion $ 22.07 million
Nov 8, 2021 $ 1.6
-0.92%
$ 3.93 billion $ 21.63 million
Nov 7, 2021 $ 1.62
+0.06%
$ 3.96 billion $ 17.88 million
Nov 6, 2021 $ 1.62
+1.53%
$ 3.96 billion $ 19.75 million
Nov 5, 2021 $ 1.59
-3.86%
$ 3.9 billion $ 24.56 million
Nov 4, 2021 $ 1.66
-2.18%
$ 4.06 billion $ 26.24 million
Nov 3, 2021 $ 1.69
-7.75%
$ 4.15 billion $ 39.82 million
Nov 2, 2021 $ 1.84
+12.89%
$ 4.5 billion $ 63.67 million
Nov 1, 2021 $ 1.63
+2.07%
$ 3.98 billion $ 20.96 million
Oct 31, 2021 $ 1.59
-0.52%
$ 3.9 billion $ 18.55 million
Oct 30, 2021 $ 1.6
-1.88%
$ 3.92 billion $ 15.08 million
Oct 29, 2021 $ 1.63
+4.08%
$ 4 billion $ 20.58 million
Oct 28, 2021 $ 1.57
+5.55%
$ 3.84 billion $ 23.05 million
Oct 27, 2021 $ 1.49
-7.64%
$ 3.64 billion $ 28.21 million
Oct 26, 2021 $ 1.61
-0.23%
$ 3.94 billion $ 20.18 million
Oct 25, 2021 $ 1.61
+2.49%
$ 3.95 billion $ 13.77 million
Oct 24, 2021 $ 1.57
-2.45%
$ 3.85 billion $ 18.62 million
Oct 23, 2021 $ 1.61
-0.10%
$ 3.95 billion $ 12.5 million
Oct 22, 2021 $ 1.62
+0.92%
$ 3.95 billion $ 17.75 million
Oct 21, 2021 $ 1.6
-3.08%
$ 3.92 billion $ 32.1 million
Oct 20, 2021 $ 1.65
+2.46%
$ 4.04 billion $ 17.96 million