Klever Historical Data

KLV Page 33
Download
Date Close Price change Market cap Trading volume
Nov 24, 2021 $ 0.041
-7.55%
$ 222.64 million $ 2.15 million
Nov 23, 2021 $ 0.0444
+0.72%
$ 240.81 million $ 2.22 million
Nov 22, 2021 $ 0.0441
-7.28%
$ 239.11 million $ 2.47 million
Nov 21, 2021 $ 0.0475
-0.07%
$ 257.89 million $ 2.44 million
Nov 20, 2021 $ 0.0476
+5.96%
$ 258.07 million $ 3.42 million
Nov 19, 2021 $ 0.0449
+3.03%
$ 243.56 million $ 2.09 million
Nov 18, 2021 $ 0.0436
-6.05%
$ 236.38 million $ 2.51 million
Nov 17, 2021 $ 0.0464
-3.24%
$ 251.6 million $ 2.26 million
Nov 16, 2021 $ 0.0479
-6.50%
$ 260.03 million $ 2.51 million
Nov 15, 2021 $ 0.0512
-5.33%
$ 278.08 million $ 3.21 million
Nov 14, 2021 $ 0.0541
+0.48%
$ 293.74 million $ 4.14 million
Nov 13, 2021 $ 0.0539
+3.11%
$ 292.34 million $ 3.85 million
Nov 12, 2021 $ 0.0522
-9.53%
$ 283.53 million $ 4.34 million
Nov 11, 2021 $ 0.0577
+21.02%
$ 313.3 million $ 7.98 million
Nov 10, 2021 $ 0.0477
+6.77%
$ 258.83 million $ 5.54 million
Nov 9, 2021 $ 0.0447
+6.70%
$ 242.42 million $ 2.99 million
Nov 8, 2021 $ 0.0419
+0.79%
$ 227.2 million $ 1.62 million
Nov 7, 2021 $ 0.0415
+1.72%
$ 225.42 million $ 1.34 million
Nov 6, 2021 $ 0.0408
-5.84%
$ 221.6 million $ 1.27 million
Nov 5, 2021 $ 0.0434
+3.33%
$ 235.34 million $ 2.56 million
Nov 4, 2021 $ 0.042
+2.85%
$ 227.76 million $ 2.42 million
Nov 3, 2021 $ 0.0408
-8.85%
$ 221.46 million $ 2.91 million
Nov 2, 2021 $ 0.0448
+24.56%
$ 242.96 million $ 5.77 million
Nov 1, 2021 $ 0.0359
-2.18%
$ 195.06 million $ 1.8 million
Oct 31, 2021 $ 0.0367
-0.26%
$ 199.4 million $ 1.88 million
Oct 30, 2021 $ 0.0368
+1.17%
$ 199.92 million $ 2.39 million
Oct 29, 2021 $ 0.0364
+3.68%
$ 197.6 million $ 1.65 million
Oct 28, 2021 $ 0.0351
+4.32%
$ 190.59 million $ 2.17 million
Oct 27, 2021 $ 0.0337
-10.55%
$ 182.7 million $ 2.38 million
Oct 26, 2021 $ 0.0376
+0.44%
$ 204.25 million $ 2.63 million
Oct 25, 2021 $ 0.0375
+1.91%
$ 203.35 million $ 1.87 million
Oct 24, 2021 $ 0.0368
-1.47%
$ 199.43 million $ 1.45 million
Oct 23, 2021 $ 0.0373
-3.62%
$ 202.41 million $ 1.56 million
Oct 22, 2021 $ 0.0387
-1.09%
$ 210.19 million $ 1.23 million
Oct 21, 2021 $ 0.0392
-2.25%
$ 212.5 million $ 1.76 million
Oct 20, 2021 $ 0.0401
+3.11%
$ 217.38 million $ 1.78 million
Oct 19, 2021 $ 0.0389
-0.40%
$ 210.83 million $ 1.66 million
Oct 18, 2021 $ 0.039
-4.77%
$ 211.68 million $ 1.98 million
Oct 17, 2021 $ 0.041
+1.82%
$ 222.28 million $ 2 million
Oct 16, 2021 $ 0.0402
+1.25%
$ 218.31 million $ 2.33 million
Oct 15, 2021 $ 0.0397
-0.57%
$ 215.61 million $ 2.85 million
Oct 14, 2021 $ 0.04
+3.73%
$ 216.86 million $ 1.93 million
Oct 13, 2021 $ 0.0385
+1.34%
$ 209.06 million $ 1.65 million
Oct 12, 2021 $ 0.038
-3.51%
$ 206.29 million $ 1.57 million
Oct 11, 2021 $ 0.0394
-0.07%
$ 213.79 million $ 1.85 million
Oct 10, 2021 $ 0.0394
-1.16%
$ 213.91 million $ 1.52 million
Oct 9, 2021 $ 0.0399
+2.29%
$ 216.4 million $ 1.8 million
Oct 8, 2021 $ 0.039
-1.25%
$ 211.57 million $ 1.9 million
Oct 7, 2021 $ 0.0395
+1.29%
$ 214.25 million $ 1.88 million
Oct 6, 2021 $ 0.039
-1.09%
$ 211.52 million $ 2.15 million