Klaytn Historical Data

KLAY Page 35
Download
Date Close Price change Market cap Trading volume
Oct 19, 2021 $ 1.61
+0.19%
$ 3.95 billion $ 20.4 million
Oct 18, 2021 $ 1.61
-0.98%
$ 3.94 billion $ 20.98 million
Oct 17, 2021 $ 1.62
+2.48%
$ 3.98 billion $ 32.64 million
Oct 16, 2021 $ 1.59
-1.87%
$ 3.88 billion $ 19.31 million
Oct 15, 2021 $ 1.62
-1.21%
$ 3.96 billion $ 38.42 million
Oct 14, 2021 $ 1.64
+1.62%
$ 4 billion $ 31.25 million
Oct 13, 2021 $ 1.61
-1.06%
$ 3.94 billion $ 38.29 million
Oct 12, 2021 $ 1.63
+5.26%
$ 3.98 billion $ 63.02 million
Oct 11, 2021 $ 1.55
-7.62%
$ 3.78 billion $ 64.18 million
Oct 10, 2021 $ 1.67
-11.46%
$ 4.1 billion $ 130.9 million
Oct 9, 2021 $ 1.89
+20.10%
$ 4.63 billion $ 411.49 million
Oct 8, 2021 $ 1.57
+2.22%
$ 3.85 billion $ 22.59 million
Oct 7, 2021 $ 1.54
+4.17%
$ 3.77 billion $ 22.45 million
Oct 6, 2021 $ 1.48
+2.41%
$ 3.62 billion $ 26.08 million
Oct 5, 2021 $ 1.44
+11.31%
$ 3.53 billion $ 33.72 million
Oct 4, 2021 $ 1.3
+5.54%
$ 3.17 billion $ 22.37 million
Oct 3, 2021 $ 1.23
+2.41%
$ 3.01 billion $ 14.01 million
Oct 2, 2021 $ 1.2
-3.31%
$ 2.94 billion $ 16.71 million
Oct 1, 2021 $ 1.24
+14.61%
$ 3.04 billion $ 19.27 million
Sep 30, 2021 $ 1.08
+3.63%
$ 2.65 billion $ 12.75 million
Sep 29, 2021 $ 1.04
+1.07%
$ 2.56 billion $ 10.86 million
Sep 28, 2021 $ 1.03
-2.33%
$ 2.53 billion $ 10.8 million
Sep 27, 2021 $ 1.06
+0.00%
$ 2.59 billion $ 9.65 million
Sep 26, 2021 $ 1.06
-0.90%
$ 2.59 billion $ 19.22 million
Sep 25, 2021 $ 1.07
-2.71%
$ 2.61 billion $ 10.85 million
Sep 24, 2021 $ 1.1
-4.96%
$ 2.69 billion $ 15.67 million
Sep 23, 2021 $ 1.15
-0.12%
$ 2.83 billion $ 12.13 million
Sep 22, 2021 $ 1.16
+12.52%
$ 2.83 billion $ 14.03 million
Sep 21, 2021 $ 1.03
-2.85%
$ 2.51 billion $ 18.32 million
Sep 20, 2021 $ 1.06
-13.08%
$ 2.59 billion $ 21.23 million
Sep 19, 2021 $ 1.22
-4.89%
$ 2.98 billion $ 9.6 million
Sep 18, 2021 $ 1.28
+2.58%
$ 3.13 billion $ 10.49 million
Sep 17, 2021 $ 1.25
-5.58%
$ 3.05 billion $ 12.92 million
Sep 16, 2021 $ 1.32
-2.83%
$ 3.23 billion $ 13.49 million
Sep 15, 2021 $ 1.36
-0.15%
$ 3.33 billion $ 11.73 million
Sep 14, 2021 $ 1.36
+2.52%
$ 3.33 billion $ 14.54 million
Sep 13, 2021 $ 1.33
-3.87%
$ 3.25 billion $ 15.71 million
Sep 12, 2021 $ 1.38
+2.73%
$ 3.38 billion $ 14.45 million
Sep 11, 2021 $ 1.34
+0.10%
$ 3.29 billion $ 12.54 million
Sep 10, 2021 $ 1.34
-2.93%
$ 3.29 billion $ 15.73 million
Sep 9, 2021 $ 1.38
-0.20%
$ 3.39 billion $ 17.91 million
Sep 8, 2021 $ 1.39
-3.02%
$ 3.39 billion $ 22.61 million
Sep 7, 2021 $ 1.43
-12.08%
$ 3.5 billion $ 26.79 million
Sep 6, 2021 $ 1.63
-0.30%
$ 3.98 billion $ 21.11 million
Sep 5, 2021 $ 1.63
+2.53%
$ 3.99 billion $ 14.1 million
Sep 4, 2021 $ 1.59
-0.11%
$ 3.89 billion $ 14.69 million
Sep 3, 2021 $ 1.59
-0.73%
$ 3.9 billion $ 20.8 million
Sep 2, 2021 $ 1.6
-2.86%
$ 3.93 billion $ 18.68 million
Sep 1, 2021 $ 1.65
+5.71%
$ 4.04 billion $ 18.08 million
Aug 31, 2021 $ 1.56
-0.09%
$ 3.82 billion $ 17.42 million