Klaytn Historical Data

KLAY Page 7
Download
Date Close Price change Market cap Trading volume
Aug 17, 2025 $ 0.157
+0.70%
$ 384.46 million $ 11,272
Aug 16, 2025 $ 0.156
+0.95%
$ 381.8 million $ 1,813
Aug 15, 2025 $ 0.154
-3.26%
$ 378.21 million $ 27,897
Aug 14, 2025 $ 0.16
+0.36%
$ 390.95 million $ 190,259
Aug 13, 2025 $ 0.159
+4.93%
$ 389.52 million $ 80,820
Aug 12, 2025 $ 0.152
+4.70%
$ 371.18 million $ 11,766
Aug 11, 2025 $ 0.145
-3.70%
$ 354.48 million $ 12,546
Aug 10, 2025 $ 0.15
-1.42%
$ 368.11 million $ 3,002
Aug 9, 2025 $ 0.153
+0.09%
$ 373.42 million $ 29,194
Aug 8, 2025 $ 0.152
+1.73%
$ 373.09 million $ 34,041
Aug 7, 2025 $ 0.15
+4.57%
$ 366.61 million $ 26,549
Aug 6, 2025 $ 0.143
+0.31%
$ 350.57 million $ 6,860
Aug 5, 2025 $ 0.143
-3.12%
$ 349.23 million $ 20,167
Aug 4, 2025 $ 0.148
+6.59%
$ 361.55 million $ 27,309
Aug 3, 2025 $ 0.139
+0.38%
$ 339.64 million $ 38,889
Aug 2, 2025 $ 0.139
-3.45%
$ 338.33 million $ 8,477
Aug 1, 2025 $ 0.141
-5.78%
$ 353.51 million $ 47,917
Jul 31, 2025 $ 0.151
-3.76%
$ 368.62 million $ 29,427
Jul 30, 2025 $ 0.156
-1.41%
$ 382.78 million $ 60,080
Jul 29, 2025 $ 0.159
-1.71%
$ 388.2 million $ 38,178
Jul 28, 2025 $ 0.161
-4.58%
$ 394.97 million $ 82,062
Jul 27, 2025 $ 0.169
+1.83%
$ 413.93 million $ 48,175
Jul 26, 2025 $ 0.166
+1.60%
$ 406.51 million $ 13,636
Jul 25, 2025 $ 0.163
-0.92%
$ 398.66 million $ 10,561
Jul 24, 2025 $ 0.164
-0.52%
$ 402.47 million $ 17,320
Jul 23, 2025 $ 0.165
-7.68%
$ 404.69 million $ 32,539
Jul 22, 2025 $ 0.179
+1.67%
$ 437.79 million $ 60,958
Jul 21, 2025 $ 0.176
+1.49%
$ 430.5 million $ 23,297
Jul 20, 2025 $ 0.174
+4.58%
$ 426.29 million $ 7,861
Jul 19, 2025 $ 0.167
-0.77%
$ 407.62 million $ 8,785
Jul 18, 2025 $ 0.166
+2.14%
$ 406.68 million $ 145,037
Jul 17, 2025 $ 0.163
+3.58%
$ 398.16 million $ 249,455
Jul 16, 2025 $ 0.155
+1.16%
$ 379.86 million $ 86,822
Jul 15, 2025 $ 0.153
-1.48%
$ 375.59 million $ 49,867
Jul 14, 2025 $ 0.156
-0.23%
$ 381.27 million $ 104,992
Jul 13, 2025 $ 0.156
+0.04%
$ 382.41 million $ 32,794
Jul 12, 2025 $ 0.157
+1.34%
$ 384.19 million $ 113,593
Jul 11, 2025 $ 0.155
+12.67%
$ 379.03 million $ 91,544
Jul 10, 2025 $ 0.154
+23.83%
$ 378.18 million $ 28,437
Jul 9, 2025 $ 0.125
-16.69%
$ 305.27 million $ 44,412
Jul 8, 2025 $ 0.15
-0.88%
$ 367.37 million $ 73,580
Jul 7, 2025 $ 0.151
-0.99%
$ 370.62 million $ 76,989
Jul 6, 2025 $ 0.153
+0.07%
$ 374.32 million $ 26,463
Jul 5, 2025 $ 0.152
-1.77%
$ 374.06 million $ 10,627
Jul 4, 2025 $ 0.154
-6.02%
$ 377.9 million $ 15,939
Jul 3, 2025 $ 0.164
+1.42%
$ 402.1 million $ 66,620
Jul 2, 2025 $ 0.162
+3.69%
$ 396.46 million $ 51,198
Jul 1, 2025 $ 0.156
-2.45%
$ 382.36 million $ 50,496
Jun 30, 2025 $ 0.16
-6.78%
$ 391.95 million $ 67,416
Jun 29, 2025 $ 0.171
+0.69%
$ 418.22 million $ 69,607