Klaytn Historical Data

KLAY Page 39
Download
Date Close Price change Market cap Trading volume
Mar 29, 2021 $ 4.26
+14.70%
$ -- $ 177.68 million
Mar 28, 2021 $ 3.71
+8.97%
$ -- $ 106.92 million
Mar 27, 2021 $ 3.4
+3.50%
$ -- $ 155.3 million
Mar 26, 2021 $ 3.29
+16.36%
$ -- $ 85.57 million
Mar 25, 2021 $ 2.83
-3.22%
$ -- $ 68.99 million
Mar 24, 2021 $ 2.92
-2.39%
$ -- $ 81.42 million
Mar 23, 2021 $ 2.99
+0.34%
$ -- $ 113.97 million
Mar 22, 2021 $ 2.98
-3.89%
$ -- $ 62.21 million
Mar 21, 2021 $ 3.11
+1.89%
$ -- $ 64 million
Mar 20, 2021 $ 3.05
-3.41%
$ -- $ 54.36 million
Mar 19, 2021 $ 3.15
+0.59%
$ -- $ 71.78 million
Mar 18, 2021 $ 3.14
-3.17%
$ -- $ 64.13 million
Mar 17, 2021 $ 3.24
+0.49%
$ -- $ 174.73 million
Mar 16, 2021 $ 3.22
-3.82%
$ -- $ 190.58 million
Mar 15, 2021 $ 3.35
+21.18%
$ -- $ 308.17 million
Mar 14, 2021 $ 2.77
+8.79%
$ -- $ 95.19 million
Mar 13, 2021 $ 2.54
+5.97%
$ -- $ 141.69 million
Mar 12, 2021 $ 2.4
+34.11%
$ -- $ 154.54 million
Mar 11, 2021 $ 1.79
+5.73%
$ -- $ 66.46 million
Mar 10, 2021 $ 1.69
+5.48%
$ -- $ 46.72 million
Mar 9, 2021 $ 1.61
+0.42%
$ -- $ 29.73 million
Mar 8, 2021 $ 1.6
+0.35%
$ -- $ 27.94 million
Mar 7, 2021 $ 1.59
+1.90%
$ -- $ 52.95 million
Mar 6, 2021 $ 1.56
+10.64%
$ -- $ 46.74 million
Mar 5, 2021 $ 1.41
-0.56%
$ -- $ 29.28 million
Mar 4, 2021 $ 1.42
-3.45%
$ -- $ 30.51 million
Mar 3, 2021 $ 1.47
-0.42%
$ -- $ 41.57 million
Mar 2, 2021 $ 1.48
-0.94%
$ -- $ 41.49 million
Mar 1, 2021 $ 1.49
+9.33%
$ -- $ 53.95 million
Feb 28, 2021 $ 1.37
-9.27%
$ -- $ 91.78 million
Feb 27, 2021 $ 1.51
-1.54%
$ -- $ 25.92 million
Feb 26, 2021 $ 1.53
-1.64%
$ -- $ 44.6 million
Feb 25, 2021 $ 1.56
-5.38%
$ -- $ 63.35 million
Feb 24, 2021 $ 1.65
+1.14%
$ -- $ 100.89 million
Feb 23, 2021 $ 1.63
-12.53%
$ -- $ 228.81 million
Feb 22, 2021 $ 1.86
+29.38%
$ -- $ 232.66 million
Feb 21, 2021 $ 1.44
+6.96%
$ -- $ 63.59 million
Feb 20, 2021 $ 1.34
+15.63%
$ -- $ 98.9 million
Feb 19, 2021 $ 1.16
-6.39%
$ -- $ 48.85 million
Feb 18, 2021 $ 1.24
+8.40%
$ -- $ 130.32 million
Feb 17, 2021 $ 1.14
+51.59%
$ -- $ 119.36 million
Feb 16, 2021 $ 0.755
+16.15%
$ -- $ 23.72 million
Feb 15, 2021 $ 0.65
-0.76%
$ -- $ 16.69 million
Feb 14, 2021 $ 0.655
+0.35%
$ -- $ 19.71 million
Feb 13, 2021 $ 0.653
+7.96%
$ -- $ 19.73 million
Feb 12, 2021 $ 0.604
+1.26%
$ -- $ 10.13 million
Feb 11, 2021 $ 0.597
-0.09%
$ -- $ 8.08 million
Feb 10, 2021 $ 0.596
+5.53%
$ -- $ 14.55 million
Feb 9, 2021 $ 0.565
+2.75%
$ -- $ 12.6 million
Feb 8, 2021 $ 0.549
+0.28%
$ -- $ 8.28 million