Klever Historical Data

KLV Page 33
Download
Date Close Price change Market cap Trading volume
Feb 25, 2022 $ 0.0201
+3.50%
$ 108.96 million $ 908,763
Feb 24, 2022 $ 0.0194
-3.44%
$ 105.27 million $ 1.26 million
Feb 23, 2022 $ 0.0201
-5.04%
$ 109.02 million $ 543,333
Feb 22, 2022 $ 0.0212
+3.78%
$ 114.81 million $ 689,362
Feb 21, 2022 $ 0.0204
-5.92%
$ 110.62 million $ 821,712
Feb 20, 2022 $ 0.0217
-4.88%
$ 117.59 million $ 837,401
Feb 19, 2022 $ 0.0228
-1.71%
$ 123.62 million $ 826,788
Feb 18, 2022 $ 0.0232
+0.60%
$ 125.78 million $ 711,328
Feb 17, 2022 $ 0.023
-5.95%
$ 125.03 million $ 842,026
Feb 16, 2022 $ 0.0245
-0.78%
$ 132.94 million $ 875,948
Feb 15, 2022 $ 0.0247
+4.81%
$ 133.99 million $ 813,278
Feb 14, 2022 $ 0.0236
+3.40%
$ 127.84 million $ 808,603
Feb 13, 2022 $ 0.0228
-2.34%
$ 123.64 million $ 617,561
Feb 12, 2022 $ 0.0233
-2.68%
$ 126.6 million $ 632,548
Feb 11, 2022 $ 0.024
-6.14%
$ 130.08 million $ 706,180
Feb 10, 2022 $ 0.0255
-2.50%
$ 138.59 million $ 715,984
Feb 9, 2022 $ 0.0262
-0.03%
$ 142.14 million $ 733,174
Feb 8, 2022 $ 0.0262
-3.31%
$ 142.18 million $ 894,122
Feb 7, 2022 $ 0.0271
+6.94%
$ 147.05 million $ 772,008
Feb 6, 2022 $ 0.0253
+2.84%
$ 137.51 million $ 406,947
Feb 5, 2022 $ 0.0246
-2.02%
$ 133.72 million $ 485,975
Feb 4, 2022 $ 0.0252
+8.36%
$ 136.48 million $ 771,863
Feb 3, 2022 $ 0.0232
+2.38%
$ 125.95 million $ 531,048
Feb 2, 2022 $ 0.0226
-0.64%
$ 122.87 million $ 538,044
Feb 1, 2022 $ 0.0228
+2.56%
$ 123.66 million $ 638,207
Jan 31, 2022 $ 0.0222
-2.40%
$ 120.58 million $ 637,353
Jan 30, 2022 $ 0.0228
-5.47%
$ 123.54 million $ 649,905
Jan 29, 2022 $ 0.0241
-0.75%
$ 130.68 million $ 638,928
Jan 28, 2022 $ 0.0243
+0.64%
$ 131.67 million $ 711,072
Jan 27, 2022 $ 0.0241
-1.74%
$ 130.83 million $ 703,660
Jan 26, 2022 $ 0.0245
-2.04%
$ 133.15 million $ 996,399
Jan 25, 2022 $ 0.025
+4.17%
$ 135.93 million $ 819,490
Jan 24, 2022 $ 0.024
-3.34%
$ 130.48 million $ 1.08 million
Jan 23, 2022 $ 0.0249
+7.97%
$ 134.99 million $ 744,935
Jan 22, 2022 $ 0.023
-9.28%
$ 125.02 million $ 963,128
Jan 21, 2022 $ 0.0254
-14.09%
$ 137.81 million $ 1.17 million
Jan 20, 2022 $ 0.0296
-1.32%
$ 160.42 million $ 955,925
Jan 19, 2022 $ 0.0299
-0.18%
$ 162.37 million $ 1.01 million
Jan 18, 2022 $ 0.03
-0.72%
$ 162.67 million $ 1.1 million
Jan 17, 2022 $ 0.0302
-1.84%
$ 163.85 million $ 972,845
Jan 16, 2022 $ 0.0308
-0.90%
$ 166.92 million $ 1.08 million
Jan 15, 2022 $ 0.0311
+3.22%
$ 168.56 million $ 970,308
Jan 14, 2022 $ 0.0301
+2.04%
$ 163.3 million $ 923,666
Jan 13, 2022 $ 0.0295
-1.81%
$ 160.11 million $ 839,882
Jan 12, 2022 $ 0.03
+3.60%
$ 163.07 million $ 961,433
Jan 11, 2022 $ 0.029
+1.16%
$ 157.47 million $ 942,424
Jan 10, 2022 $ 0.0287
-3.89%
$ 155.66 million $ 851,171
Jan 9, 2022 $ 0.0298
-1.42%
$ 161.97 million $ 890,542
Jan 8, 2022 $ 0.0303
-3.33%
$ 164.3 million $ 866,637
Jan 7, 2022 $ 0.0313
-1.76%
$ 169.95 million $ 1.03 million