Klever Historical Data

KLV Page 20
Download
Date Close Price change Market cap Trading volume
Dec 6, 2023 $ 0.0045
-4.40%
$ 40.63 million $ 905,303
Dec 5, 2023 $ 0.00471
+0.39%
$ 42.5 million $ 908,827
Dec 4, 2023 $ 0.00469
-0.11%
$ 42.34 million $ 1.13 million
Dec 3, 2023 $ 0.0047
-0.47%
$ 42.38 million $ 803,452
Dec 2, 2023 $ 0.00472
-0.76%
$ 42.59 million $ 815,421
Dec 1, 2023 $ 0.00475
+0.45%
$ 42.91 million $ 1.13 million
Nov 30, 2023 $ 0.00473
+3.72%
$ 42.72 million $ 820,112
Nov 29, 2023 $ 0.00456
+9.09%
$ 41.19 million $ 800,388
Nov 28, 2023 $ 0.00418
-6.88%
$ 37.76 million $ 618,017
Nov 27, 2023 $ 0.00449
-1.36%
$ 40.55 million $ 909,527
Nov 26, 2023 $ 0.00455
-0.99%
$ 41.11 million $ 666,728
Nov 25, 2023 $ 0.0046
-1.51%
$ 41.52 million $ 850,586
Nov 24, 2023 $ 0.00467
+8.09%
$ 42.14 million $ 1.32 million
Nov 23, 2023 $ 0.00432
+8.57%
$ 38.99 million $ 954,975
Nov 22, 2023 $ 0.00398
+2.88%
$ 35.91 million $ 765,657
Nov 21, 2023 $ 0.00387
-7.80%
$ 34.9 million $ 999,881
Nov 20, 2023 $ 0.00419
-4.71%
$ 37.85 million $ 746,093
Nov 19, 2023 $ 0.0044
+6.68%
$ 39.72 million $ 889,526
Nov 18, 2023 $ 0.00413
-1.60%
$ 37.24 million $ 1.14 million
Nov 17, 2023 $ 0.00419
-1.94%
$ 37.84 million $ 1.61 million
Nov 16, 2023 $ 0.00428
-9.69%
$ 38.59 million $ 1.46 million
Nov 15, 2023 $ 0.00473
+6.12%
$ 42.73 million $ 1.85 million
Nov 14, 2023 $ 0.00446
-0.39%
$ 40.26 million $ 1.74 million
Nov 13, 2023 $ 0.00448
-1.22%
$ 40.42 million $ 1.47 million
Nov 12, 2023 $ 0.00453
+1.02%
$ 40.9 million $ 1.8 million
Nov 11, 2023 $ 0.00449
+3.26%
$ 40.51 million $ 2.17 million
Nov 10, 2023 $ 0.00435
-0.37%
$ 39.23 million $ 1.41 million
Nov 9, 2023 $ 0.00436
+8.69%
$ 39.39 million $ 1.6 million
Nov 8, 2023 $ 0.00401
-0.34%
$ 36.24 million $ 1.76 million
Nov 7, 2023 $ 0.00403
+2.59%
$ 36.36 million $ 2.19 million
Nov 6, 2023 $ 0.00393
+4.47%
$ 35.44 million $ 1.66 million
Nov 5, 2023 $ 0.00376
+2.57%
$ 33.92 million $ 1.29 million
Nov 4, 2023 $ 0.00366
+2.90%
$ 33.07 million $ 1.32 million
Nov 3, 2023 $ 0.00356
-0.86%
$ 32.14 million $ 1.67 million
Nov 2, 2023 $ 0.00359
+6.57%
$ 32.41 million $ 1.82 million
Nov 1, 2023 $ 0.00337
-1.21%
$ 30.41 million $ 1.29 million
Oct 31, 2023 $ 0.00341
-1.30%
$ 30.79 million $ 1.16 million
Oct 30, 2023 $ 0.00346
-1.36%
$ 31.19 million $ 977,071
Oct 29, 2023 $ 0.0035
-0.14%
$ 31.62 million $ 704,887
Oct 28, 2023 $ 0.00351
-0.70%
$ 31.66 million $ 960,311
Oct 27, 2023 $ 0.00353
-5.78%
$ 31.88 million $ 1.22 million
Oct 26, 2023 $ 0.00375
-1.04%
$ 33.84 million $ 1.28 million
Oct 25, 2023 $ 0.00379
-0.33%
$ 34.19 million $ 1.4 million
Oct 24, 2023 $ 0.0038
+2.44%
$ 34.31 million $ 1.37 million
Oct 23, 2023 $ 0.00371
+3.54%
$ 33.49 million $ 1.18 million
Oct 22, 2023 $ 0.00358
-0.51%
$ 32.34 million $ 905,310
Oct 21, 2023 $ 0.0036
+2.07%
$ 32.51 million $ 802,575
Oct 20, 2023 $ 0.00353
+4.06%
$ 31.85 million $ 1.03 million
Oct 19, 2023 $ 0.00339
+0.78%
$ 30.6 million $ 710,412
Oct 18, 2023 $ 0.00336
-0.74%
$ 30.36 million $ 709,607