Klaytn Historical Data

KLAY Page 8
Download
Date Close Price change Market cap Trading volume
Jun 28, 2025 $ 0.17
-4.93%
$ 417.3 million $ 97,686
Jun 27, 2025 $ 0.179
+0.03%
$ 438.95 million $ 100,010
Jun 26, 2025 $ 0.179
-7.08%
$ 438.82 million $ 202,555
Jun 25, 2025 $ 0.192
-8.60%
$ 470.85 million $ 289,342
Jun 24, 2025 $ 0.21
-0.38%
$ 515.14 million $ 98,215
Jun 23, 2025 $ 0.212
+12.61%
$ 518.5 million $ 366,415
Jun 22, 2025 $ 0.188
+2.43%
$ 460.35 million $ 191,242
Jun 21, 2025 $ 0.181
-6.13%
$ 443.34 million $ 145,278
Jun 20, 2025 $ 0.194
+4.12%
$ 474.33 million $ 253,959
Jun 19, 2025 $ 0.186
+8.01%
$ 455.82 million $ 134,047
Jun 18, 2025 $ 0.172
+11.62%
$ 421.39 million $ 146,286
Jun 17, 2025 $ 0.154
-0.85%
$ 377.44 million $ 54,033
Jun 16, 2025 $ 0.158
+1.60%
$ 385.71 million $ 101,533
Jun 15, 2025 $ 0.155
+3.04%
$ 379.65 million $ 104,144
Jun 14, 2025 $ 0.151
-5.56%
$ 368.45 million $ 76,833
Jun 13, 2025 $ 0.16
-8.95%
$ 390.79 million $ 168,824
Jun 12, 2025 $ 0.175
+1.65%
$ 429.18 million $ 211,615
Jun 11, 2025 $ 0.172
+19.67%
$ 422.22 million $ 531,071
Jun 10, 2025 $ 0.144
-0.23%
$ 352.82 million $ 267,671
Jun 9, 2025 $ 0.145
+35.57%
$ 354.05 million $ 281,290
Jun 8, 2025 $ 0.107
-0.61%
$ 261.15 million $ 634
Jun 7, 2025 $ 0.107
+0.97%
$ 262.76 million $ 1,121
Jun 6, 2025 $ 0.106
+2.62%
$ 260.24 million $ 3,969
Jun 5, 2025 $ 0.104
-5.91%
$ 253.6 million $ 21,527
Jun 4, 2025 $ 0.11
-3.98%
$ 269.53 million $ 10,612
Jun 3, 2025 $ 0.115
+2.40%
$ 280.71 million $ 17,042
Jun 2, 2025 $ 0.112
+5.33%
$ 274.12 million $ 50,329
Jun 1, 2025 $ 0.106
+0.94%
$ 260.24 million $ 3,699
May 31, 2025 $ 0.105
-0.23%
$ 257.82 million $ 7,944
May 30, 2025 $ 0.106
-7.10%
$ 258.42 million $ 20,208
May 29, 2025 $ 0.114
+0.02%
$ 278.16 million $ 4,395
May 28, 2025 $ 0.114
-0.38%
$ 278.1 million $ 2,666
May 27, 2025 $ 0.114
-0.30%
$ 279.16 million $ 34,858
May 26, 2025 $ 0.114
-1.75%
$ 280 million $ 20,461
May 25, 2025 $ 0.116
-0.45%
$ 285.11 million $ 13,509
May 24, 2025 $ 0.117
+0.59%
$ 286.39 million $ 11,359
May 23, 2025 $ 0.116
-4.47%
$ 284.7 million $ 12,985
May 22, 2025 $ 0.122
+1.24%
$ 297.6 million $ 22,553
May 21, 2025 $ 0.12
+1.66%
$ 294.32 million $ 29,960
May 20, 2025 $ 0.118
+1.84%
$ 289.47 million $ 5,634
May 19, 2025 $ 0.116
+4.97%
$ 283.71 million $ 10,890
May 18, 2025 $ 0.11
+0.00%
$ 270.27 million $ 2
May 17, 2025 $ 0.11
+0.00%
$ 270.27 million $ 2
May 16, 2025 $ 0.11
-21.59%
$ 270.27 million $ 2
May 15, 2025 $ 0.141
+12.38%
$ 344.69 million $ 2
May 14, 2025 $ 0.125
-3.10%
$ 306.74 million $ 10,811
May 13, 2025 $ 0.129
+0.84%
$ 316.75 million $ 3,969
May 12, 2025 $ 0.13
+4.96%
$ 319.27 million $ 32,347
May 11, 2025 $ 0.124
-3.82%
$ 302.4 million $ 7,149
May 10, 2025 $ 0.128
+7.09%
$ 312.83 million $ 18,557