Klever Historical Data

KLV Page 21
Download
Date Close Price change Market cap Trading volume
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
Oct 17, 2023 $0.00339
-1.84%
$30.59 million $930,458
Oct 16, 2023 $0.00345
+5.06%
$31.17 million $888,093
Oct 15, 2023 $0.00329
-0.05%
$29.67 million $401,614
Oct 14, 2023 $0.00329
+1.18%
$29.68 million $439,213
Oct 13, 2023 $0.00325
+1.06%
$29.34 million $545,613