Klever Historical Data

KLV Page 30
Download
Date Close Price change Market cap Trading volume
Apr 23, 2022 $ 0.0353
+2.01%
$ 191.65 million $ 7.5 million
Apr 22, 2022 $ 0.0346
+0.75%
$ 187.87 million $ 6.53 million
Apr 21, 2022 $ 0.0344
+1.30%
$ 186.48 million $ 7.29 million
Apr 20, 2022 $ 0.0339
+4.83%
$ 184.08 million $ 5.66 million
Apr 19, 2022 $ 0.0324
+0.26%
$ 175.6 million $ 5.02 million
Apr 18, 2022 $ 0.0323
+1.96%
$ 175.16 million $ 5.15 million
Apr 17, 2022 $ 0.0317
-3.17%
$ 171.79 million $ 5.73 million
Apr 16, 2022 $ 0.0327
+5.80%
$ 177.42 million $ 5.28 million
Apr 15, 2022 $ 0.0309
+2.12%
$ 167.69 million $ 5.39 million
Apr 14, 2022 $ 0.0303
-9.06%
$ 164.22 million $ 10.99 million
Apr 13, 2022 $ 0.0333
-1.52%
$ 180.58 million $ 11.79 million
Apr 12, 2022 $ 0.0338
+2.63%
$ 183.37 million $ 10.53 million
Apr 11, 2022 $ 0.0329
-11.50%
$ 178.67 million $ 10.83 million
Apr 10, 2022 $ 0.0372
+0.78%
$ 201.9 million $ 10.31 million
Apr 9, 2022 $ 0.0369
+2.49%
$ 200.34 million $ 10.42 million
Apr 8, 2022 $ 0.036
-1.73%
$ 195.46 million $ 9.35 million
Apr 7, 2022 $ 0.0367
+5.47%
$ 198.91 million $ 9.84 million
Apr 6, 2022 $ 0.0348
-9.11%
$ 188.59 million $ 9.77 million
Apr 5, 2022 $ 0.0382
+5.19%
$ 207.5 million $ 9.22 million
Apr 4, 2022 $ 0.0364
-2.87%
$ 197.27 million $ 9.81 million
Apr 3, 2022 $ 0.0374
-0.31%
$ 203.1 million $ 9.28 million
Apr 2, 2022 $ 0.0375
+3.28%
$ 203.74 million $ 9.47 million
Apr 1, 2022 $ 0.0364
+14.74%
$ 197.27 million $ 11.1 million
Mar 31, 2022 $ 0.0317
+5.98%
$ 171.92 million $ 4.48 million
Mar 30, 2022 $ 0.0299
+7.37%
$ 162.23 million $ 2.99 million
Mar 29, 2022 $ 0.0278
-3.53%
$ 151.1 million $ 2.5 million
Mar 28, 2022 $ 0.0289
+4.13%
$ 156.63 million $ 4.19 million
Mar 27, 2022 $ 0.0277
+12.43%
$ 150.42 million $ 4.82 million
Mar 26, 2022 $ 0.0247
+6.06%
$ 133.79 million $ 5.04 million
Mar 25, 2022 $ 0.0232
+9.40%
$ 126.15 million $ 4.08 million
Mar 24, 2022 $ 0.0212
+2.65%
$ 115.31 million $ 3.1 million
Mar 23, 2022 $ 0.0207
+1.13%
$ 112.33 million $ 2.18 million
Mar 22, 2022 $ 0.0205
-1.55%
$ 111.08 million $ 2.48 million
Mar 21, 2022 $ 0.0208
-2.04%
$ 112.82 million $ 2.25 million
Mar 20, 2022 $ 0.0212
+3.13%
$ 115.18 million $ 2.8 million
Mar 19, 2022 $ 0.0206
-4.24%
$ 111.69 million $ 1.22 million
Mar 18, 2022 $ 0.0215
+4.00%
$ 116.63 million $ 752,250
Mar 17, 2022 $ 0.0207
-2.87%
$ 112.14 million $ 3.36 million
Mar 16, 2022 $ 0.0213
+5.78%
$ 115.45 million $ 4.19 million
Mar 15, 2022 $ 0.0201
-0.83%
$ 109.14 million $ 4.3 million
Mar 14, 2022 $ 0.0203
+0.98%
$ 110.06 million $ 3.41 million
Mar 13, 2022 $ 0.0201
-2.46%
$ 109 million $ 8.83 million
Mar 12, 2022 $ 0.0206
+7.18%
$ 111.75 million $ 19.12 million
Mar 11, 2022 $ 0.0192
-3.60%
$ 104.26 million $ 3.09 million
Mar 10, 2022 $ 0.0199
-3.40%
$ 108.23 million $ 6.48 million
Mar 9, 2022 $ 0.0206
+3.00%
$ 112.04 million $ 5.07 million
Mar 8, 2022 $ 0.02
-0.03%
$ 108.78 million $ 3.31 million
Mar 7, 2022 $ 0.0201
-5.79%
$ 108.81 million $ 1.4 million
Mar 6, 2022 $ 0.0213
-3.00%
$ 115.49 million $ 471,401
Mar 5, 2022 $ 0.0219
+0.68%
$ 119.07 million $ 6.27 million