Klever Historical Data

KLV Page 34
Download
Date Close Price change Market cap Trading volume
Jan 6, 2022 $ 0.0319
-2.17%
$ 173 million $ 1.29 million
Jan 5, 2022 $ 0.0326
-4.24%
$ 176.84 million $ 1.69 million
Jan 4, 2022 $ 0.034
+1.08%
$ 184.67 million $ 1.29 million
Jan 3, 2022 $ 0.0337
-4.32%
$ 182.7 million $ 949,986
Jan 2, 2022 $ 0.0352
+0.87%
$ 190.95 million $ 798,154
Jan 1, 2022 $ 0.0349
+1.18%
$ 189.3 million $ 760,614
Dec 31, 2021 $ 0.0345
-1.69%
$ 187.09 million $ 1.1 million
Dec 30, 2021 $ 0.0351
-0.38%
$ 190.3 million $ 1.01 million
Dec 29, 2021 $ 0.0352
-1.70%
$ 191.03 million $ 1 million
Dec 28, 2021 $ 0.0358
-9.02%
$ 194.33 million $ 1.26 million
Dec 27, 2021 $ 0.0394
+3.94%
$ 213.6 million $ 1.21 million
Dec 26, 2021 $ 0.0379
-0.47%
$ 205.51 million $ 1.08 million
Dec 25, 2021 $ 0.0381
+0.41%
$ 206.49 million $ 838,969
Dec 24, 2021 $ 0.0379
-1.64%
$ 205.64 million $ 1.31 million
Dec 23, 2021 $ 0.0385
+11.32%
$ 209.06 million $ 2.19 million
Dec 22, 2021 $ 0.0346
+1.93%
$ 187.79 million $ 2.26 million
Dec 21, 2021 $ 0.034
+2.79%
$ 184.25 million $ 1.17 million
Dec 20, 2021 $ 0.033
+1.33%
$ 179.25 million $ 2.33 million
Dec 19, 2021 $ 0.0326
-3.49%
$ 176.89 million $ 1.47 million
Dec 18, 2021 $ 0.0338
-4.01%
$ 183.3 million $ 2.76 million
Dec 17, 2021 $ 0.0352
+13.43%
$ 190.92 million $ 4.5 million
Dec 16, 2021 $ 0.0311
-1.17%
$ 168.65 million $ 848,012
Dec 15, 2021 $ 0.0314
+5.05%
$ 170.65 million $ 1.08 million
Dec 14, 2021 $ 0.0299
-1.08%
$ 162.45 million $ 1.11 million
Dec 13, 2021 $ 0.0303
-7.02%
$ 164.23 million $ 1.13 million
Dec 12, 2021 $ 0.0325
+1.53%
$ 176.63 million $ 1.12 million
Dec 11, 2021 $ 0.0321
+5.58%
$ 173.97 million $ 1.22 million
Dec 10, 2021 $ 0.0304
-7.16%
$ 164.77 million $ 1.35 million
Dec 9, 2021 $ 0.0327
-5.32%
$ 177.47 million $ 1.58 million
Dec 8, 2021 $ 0.0345
+1.46%
$ 187.45 million $ 1.35 million
Dec 7, 2021 $ 0.034
-0.84%
$ 184.76 million $ 1.27 million
Dec 6, 2021 $ 0.0343
+3.66%
$ 186.31 million $ 1.93 million
Dec 5, 2021 $ 0.0331
-2.37%
$ 179.73 million $ 1.15 million
Dec 4, 2021 $ 0.0339
-11.92%
$ 184.09 million $ 2.16 million
Dec 3, 2021 $ 0.0385
-2.04%
$ 209 million $ 2.17 million
Dec 2, 2021 $ 0.0394
-4.30%
$ 213.58 million $ 1.54 million
Dec 1, 2021 $ 0.0411
+7.75%
$ 223.18 million $ 2.09 million
Nov 30, 2021 $ 0.0382
+0.20%
$ 207.12 million $ 1.56 million
Nov 29, 2021 $ 0.0381
-3.64%
$ 206.72 million $ 2 million
Nov 28, 2021 $ 0.0395
+0.50%
$ 214.52 million $ 1.87 million
Nov 27, 2021 $ 0.0393
-3.37%
$ 213.45 million $ 1.59 million
Nov 26, 2021 $ 0.0407
-8.99%
$ 220.9 million $ 2.13 million
Nov 25, 2021 $ 0.0447
+9.01%
$ 242.71 million $ 2.49 million
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