Klever Historical Data

KLV Page 31
Download
Date Close Price change Market cap Trading volume
Jun 5, 2022 $ 0.0227
+11.44%
$ 123.1 million $ 8 million
Jun 4, 2022 $ 0.0204
+2.18%
$ 110.49 million $ 7.08 million
Jun 3, 2022 $ 0.0199
-2.31%
$ 108.2 million $ 6.8 million
Jun 2, 2022 $ 0.0204
+3.40%
$ 110.49 million $ 6.64 million
Jun 1, 2022 $ 0.0197
-2.81%
$ 106.85 million $ 6.07 million
May 31, 2022 $ 0.0203
-0.22%
$ 109.95 million $ 5.83 million
May 30, 2022 $ 0.0203
+4.49%
$ 110.19 million $ 6.24 million
May 29, 2022 $ 0.0194
+0.13%
$ 105.45 million $ 6.61 million
May 28, 2022 $ 0.0194
+3.20%
$ 105.31 million $ 6.78 million
May 27, 2022 $ 0.0188
-4.28%
$ 101.82 million $ 6.75 million
May 26, 2022 $ 0.0196
-2.57%
$ 106.38 million $ 7.4 million
May 25, 2022 $ 0.0201
-2.86%
$ 109.33 million $ 7.35 million
May 24, 2022 $ 0.0207
+1.69%
$ 112.54 million $ 7.3 million
May 23, 2022 $ 0.0204
-0.45%
$ 110.67 million $ 8.27 million
May 22, 2022 $ 0.0205
+1.68%
$ 111.18 million $ 8.54 million
May 21, 2022 $ 0.0201
+0.79%
$ 109.34 million $ 6.98 million
May 20, 2022 $ 0.02
-2.45%
$ 108.49 million $ 6.79 million
May 19, 2022 $ 0.0205
+3.59%
$ 111.21 million $ 6.91 million
May 18, 2022 $ 0.0198
-2.69%
$ 107.36 million $ 6.18 million
May 17, 2022 $ 0.0203
+4.37%
$ 110.33 million $ 6.81 million
May 16, 2022 $ 0.0195
-4.30%
$ 105.71 million $ 7.1 million
May 15, 2022 $ 0.0204
+2.76%
$ 110.45 million $ 7.26 million
May 14, 2022 $ 0.0198
+0.62%
$ 107.48 million $ 7.09 million
May 13, 2022 $ 0.0197
+5.73%
$ 106.82 million $ 5.83 million
May 12, 2022 $ 0.0186
-13.97%
$ 101.03 million $ 2.21 million
May 11, 2022 $ 0.0216
-8.43%
$ 117.44 million $ 5.9 million
May 10, 2022 $ 0.0236
-2.14%
$ 128.25 million $ 10.59 million
May 9, 2022 $ 0.0242
-11.55%
$ 131.06 million $ 12.99 million
May 8, 2022 $ 0.0273
-3.84%
$ 148.17 million $ 16.53 million
May 7, 2022 $ 0.0284
-2.80%
$ 154.09 million $ 18.37 million
May 6, 2022 $ 0.0292
+2.78%
$ 158.52 million $ 20.33 million
May 5, 2022 $ 0.0284
-8.65%
$ 154.23 million $ 20.98 million
May 4, 2022 $ 0.0311
+5.99%
$ 168.83 million $ 24.15 million
May 3, 2022 $ 0.0293
-0.92%
$ 159.26 million $ 18.06 million
May 2, 2022 $ 0.0296
-3.06%
$ 160.73 million $ 18.25 million
May 1, 2022 $ 0.0306
-2.75%
$ 165.8 million $ 14.95 million
Apr 30, 2022 $ 0.0314
-4.90%
$ 170.49 million $ 10.81 million
Apr 29, 2022 $ 0.033
-3.92%
$ 179.28 million $ 11.98 million
Apr 28, 2022 $ 0.0344
-0.10%
$ 186.59 million $ 4.95 million
Apr 27, 2022 $ 0.0344
+1.32%
$ 186.78 million $ 6.26 million
Apr 26, 2022 $ 0.034
-9.08%
$ 184.35 million $ 7.38 million
Apr 25, 2022 $ 0.0374
+3.90%
$ 202.76 million $ 8.38 million
Apr 24, 2022 $ 0.036
+1.82%
$ 195.14 million $ 5.73 million
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