Klaytn Historical Data

KLAY Page 5
Download
Date Close Price change Market cap Trading volume
Nov 25, 2025 $ 0.0801
-1.73%
$ 199.13 million $ 278
Nov 24, 2025 $ 0.0817
+2.45%
$ 199.6 million $ 2,026
Nov 23, 2025 $ 0.0799
+2.98%
$ 195.25 million $ 673
Nov 22, 2025 $ 0.0775
+2.67%
$ 189.84 million $ 5,144
Nov 21, 2025 $ 0.0751
-7.98%
$ 183.95 million $ 9,272
Nov 20, 2025 $ 0.0808
-2.59%
$ 199.9 million $ 8,061
Nov 19, 2025 $ 0.083
-3.66%
$ 203.12 million $ 9,578
Nov 18, 2025 $ 0.0862
+2.04%
$ 210.84 million $ 5,068
Nov 17, 2025 $ 0.0844
-3.47%
$ 209.69 million $ 7,602
Nov 16, 2025 $ 0.0871
-0.63%
$ 214.13 million $ 1,903
Nov 15, 2025 $ 0.0876
+1.42%
$ 214.56 million $ 2,932
Nov 14, 2025 $ 0.0892
-5.65%
$ 211.56 million $ 30,893
Nov 13, 2025 $ 0.0937
-3.70%
$ 231.48 million $ 12,639
Nov 12, 2025 $ 0.0973
-0.96%
$ 238.3 million $ 1,525
Nov 11, 2025 $ 0.0983
-5.43%
$ 240.58 million $ 5,710
Nov 10, 2025 $ 0.104
+3.12%
$ 254.4 million $ 14,952
Nov 9, 2025 $ 0.101
-0.23%
$ 246.69 million $ 4,205
Nov 8, 2025 $ 0.101
+3.35%
$ 247.27 million $ 1,115
Nov 7, 2025 $ 0.0977
+9.32%
$ 239.26 million $ 81,517
Nov 6, 2025 $ 0.0894
-1.93%
$ 218.87 million $ 548
Nov 5, 2025 $ 0.0912
+6.29%
$ 223.17 million $ 7,546
Nov 4, 2025 $ 0.0858
-9.59%
$ 209.96 million $ 24,740
Nov 3, 2025 $ 0.0949
-8.73%
$ 232.22 million $ 14,592
Nov 2, 2025 $ 0.104
-1.03%
$ 254.42 million $ 2,472
Nov 1, 2025 $ 0.105
+0.42%
$ 257.08 million $ 23,083
Oct 31, 2025 $ 0.105
+2.81%
$ 256.01 million $ 7,561
Oct 30, 2025 $ 0.104
-4.00%
$ 249.02 million $ 5,058
Oct 29, 2025 $ 0.109
-0.44%
$ 266.34 million $ 1,617
Oct 28, 2025 $ 0.109
-1.33%
$ 267.53 million $ 1,018
Oct 27, 2025 $ 0.111
-2.14%
$ 271.13 million $ 6,525
Oct 26, 2025 $ 0.113
+4.34%
$ 277.07 million $ 4,447
Oct 25, 2025 $ 0.108
+0.01%
$ 265.54 million $ 823
Oct 24, 2025 $ 0.108
+0.76%
$ 265.53 million $ 235
Oct 23, 2025 $ 0.108
+4.58%
$ 263.54 million $ 16,110
Oct 22, 2025 $ 0.103
-3.43%
$ 252.04 million $ 1,861
Oct 21, 2025 $ 0.107
-0.24%
$ 261.08 million $ 6,127
Oct 20, 2025 $ 0.108
+0.17%
$ 263.52 million $ 4,361
Oct 19, 2025 $ 0.108
+3.69%
$ 263.16 million $ 3,824
Oct 18, 2025 $ 0.104
+0.29%
$ 254.47 million $ 1,674
Oct 17, 2025 $ 0.104
-2.91%
$ 265.27 million $ 57,521
Oct 16, 2025 $ 0.107
-4.28%
$ 260.98 million $ 4,828
Oct 15, 2025 $ 0.111
-1.29%
$ 272.67 million $ 5,474
Oct 14, 2025 $ 0.113
-4.69%
$ 276.24 million $ 13,251
Oct 13, 2025 $ 0.118
+7.41%
$ 289.83 million $ 5,980
Oct 12, 2025 $ 0.11
-1.39%
$ 269.84 million $ 16,892
Oct 11, 2025 $ 0.112
+4.32%
$ 273.65 million $ 51,855
Oct 10, 2025 $ 0.111
-20.35%
$ 271.94 million $ 39,782
Oct 9, 2025 $ 0.139
-2.12%
$ 341.41 million $ 4,085
Oct 8, 2025 $ 0.142
-0.16%
$ 348.79 million $ 26,769
Oct 7, 2025 $ 0.141
-6.90%
$ 346.24 million $ 7,528