Klaytn Historical Data

KLAY Page 36
Download
Date Close Price change Market cap Trading volume
Aug 30, 2021 $ 1.56
-4.00%
$ 3.83 billion $ 20.9 million
Aug 29, 2021 $ 1.63
-1.39%
$ 3.99 billion $ 20 million
Aug 28, 2021 $ 1.65
-5.04%
$ 4.04 billion $ 22.42 million
Aug 27, 2021 $ 1.74
+6.30%
$ 4.26 billion $ 25.81 million
Aug 26, 2021 $ 1.64
-6.32%
$ 4 billion $ 33.31 million
Aug 25, 2021 $ 1.75
+3.66%
$ 4.27 billion $ 23.02 million
Aug 24, 2021 $ 1.68
-7.95%
$ 4.12 billion $ 21.8 million
Aug 23, 2021 $ 1.83
-0.21%
$ 4.48 billion $ 18.68 million
Aug 22, 2021 $ 1.83
-1.10%
$ 4.49 billion $ 18.02 million
Aug 21, 2021 $ 1.85
-3.20%
$ 4.54 billion $ 18.2 million
Aug 20, 2021 $ 1.92
+2.47%
$ 4.69 billion $ 24.32 million
Aug 19, 2021 $ 1.87
+6.42%
$ 4.58 billion $ 30.48 million
Aug 18, 2021 $ 1.76
+4.78%
$ 4.3 billion $ 35.38 million
Aug 17, 2021 $ 1.68
-7.57%
$ 4.1 billion $ 34.5 million
Aug 16, 2021 $ 1.81
-5.45%
$ 4.44 billion $ 26.29 million
Aug 15, 2021 $ 1.92
+7.53%
$ 4.7 billion $ 29.79 million
Aug 14, 2021 $ 1.78
+6.60%
$ 4.37 billion $ 44.55 million
Aug 13, 2021 $ 1.67
+13.36%
$ 4.1 billion $ 29.61 million
Aug 12, 2021 $ 1.48
+3.07%
$ 3.62 billion $ 37.96 million
Aug 11, 2021 $ 1.43
+13.90%
$ 3.51 billion $ 29.37 million
Aug 10, 2021 $ 1.26
+2.45%
$ 3.08 billion $ 16.2 million
Aug 8, 2021 $ 1.2
-4.05%
$ 2.93 billion $ 17.25 million
Aug 7, 2021 $ 1.25
+5.17%
$ 3.06 billion $ 22.04 million
Aug 6, 2021 $ 1.19
+9.76%
$ 2.91 billion $ 16.49 million
Aug 5, 2021 $ 1.08
+0.49%
$ 2.65 billion $ 9.55 million
Aug 4, 2021 $ 1.02
+1.14%
$ 2.5 billion $ 10.44 million
Aug 3, 2021 $ 1.01
-1.77%
$ 2.47 billion $ 14.14 million
Aug 2, 2021 $ 1.03
+0.58%
$ 2.52 billion $ 11.48 million
Aug 1, 2021 $ 1.02
-3.40%
$ 2.5 billion $ 14.07 million
Jul 30, 2021 $ 1.04
+2.04%
$ 2.56 billion $ 16.16 million
Jul 29, 2021 $ 1.02
+1.55%
$ 2.51 billion $ 11.79 million
Jul 28, 2021 $ 1.01
+0.37%
$ 2.47 billion $ 14.76 million
Jul 27, 2021 $ 1
+0.04%
$ 2.46 billion $ 14.38 million
Jul 26, 2021 $ 1
+1.26%
$ 2.46 billion $ 20.33 million
Jul 25, 2021 $ 0.991
+0.08%
$ 2.43 billion $ 10.71 million
Jul 24, 2021 $ 0.991
+2.12%
$ 2.42 billion $ 11.94 million
Jul 23, 2021 $ 0.97
+2.31%
$ 2.38 billion $ 12.31 million
Jul 22, 2021 $ 0.948
+0.88%
$ 2.32 billion $ 10.5 million
Jul 21, 2021 $ 0.941
+5.67%
$ 2.3 billion $ 12.03 million
Jul 20, 2021 $ 0.89
-3.55%
$ 2.18 billion $ 26.91 million
Jul 19, 2021 $ 0.923
+1.18%
$ 2.26 billion $ 13.51 million
Jul 18, 2021 $ 0.912
+2.30%
$ 2.23 billion $ 8.09 million
Jul 17, 2021 $ 0.891
+1.10%
$ 2.18 billion $ 5.76 million
Jul 16, 2021 $ 0.882
-2.25%
$ 2.16 billion $ 8.16 million
Jul 15, 2021 $ 0.901
-2.27%
$ 2.21 billion $ 8.19 million
Jul 14, 2021 $ 0.921
-0.28%
$ 2.26 billion $ 9.77 million
Jul 13, 2021 $ 0.922
-3.33%
$ 2.26 billion $ 9.02 million
Jul 12, 2021 $ 0.954
-3.02%
$ 2.34 billion $ 8.9 million
Jul 11, 2021 $ 0.984
+3.11%
$ 2.41 billion $ 7.51 million
Jul 10, 2021 $ 0.953
-0.77%
$ 2.33 billion $ 6.7 million