Klever Historical Data

KLV Page 36
Download
Date Close Price change Market cap Trading volume
Sep 28, 2021 $ 0.0334
-5.35%
$ 181.4 million $ 1.91 million
Sep 27, 2021 $ 0.0353
-1.91%
$ 191.63 million $ 1.58 million
Sep 26, 2021 $ 0.036
-5.54%
$ 195.4 million $ 1.86 million
Sep 25, 2021 $ 0.0381
+2.19%
$ 206.81 million $ 1.73 million
Sep 24, 2021 $ 0.0373
-2.04%
$ 202.38 million $ 1.77 million
Sep 23, 2021 $ 0.0381
+1.23%
$ 206.6 million $ 1.19 million
Sep 22, 2021 $ 0.0376
+8.92%
$ 204.12 million $ 1.25 million
Sep 21, 2021 $ 0.0345
-3.21%
$ 187.38 million $ 1.56 million
Sep 20, 2021 $ 0.0357
-9.89%
$ 193.59 million $ 1.52 million
Sep 19, 2021 $ 0.0396
-1.32%
$ 214.85 million $ 1.12 million
Sep 18, 2021 $ 0.0401
+3.62%
$ 217.76 million $ 1.46 million
Sep 17, 2021 $ 0.0387
-4.12%
$ 210.19 million $ 1.72 million
Sep 16, 2021 $ 0.0404
+1.77%
$ 219.23 million $ 1.86 million
Sep 15, 2021 $ 0.0397
+1.29%
$ 215.42 million $ 1.96 million
Sep 14, 2021 $ 0.0392
-1.96%
$ 212.66 million $ 1.85 million
Sep 13, 2021 $ 0.0399
-5.09%
$ 216.75 million $ 1.78 million
Sep 12, 2021 $ 0.0421
+2.82%
$ 228.48 million $ 1.97 million
Sep 11, 2021 $ 0.041
+2.46%
$ 222.22 million $ 2.59 million
Sep 10, 2021 $ 0.04
-1.39%
$ 216.88 million $ 1.71 million
Sep 9, 2021 $ 0.0405
-0.86%
$ 219.94 million $ 3.01 million
Sep 8, 2021 $ 0.0409
-11.49%
$ 221.85 million $ 3.4 million
Sep 7, 2021 $ 0.0462
-24.01%
$ 250.66 million $ 4.17 million
Sep 6, 2021 $ 0.0608
-5.39%
$ 329.91 million $ 4.61 million
Sep 5, 2021 $ 0.0642
+22.86%
$ 348.6 million $ 7.13 million
Sep 4, 2021 $ 0.0523
+5.22%
$ 283.75 million $ 2.89 million
Sep 3, 2021 $ 0.0497
+2.63%
$ 269.89 million $ 2.17 million
Sep 2, 2021 $ 0.0485
+2.33%
$ 262.98 million $ 1.77 million
Sep 1, 2021 $ 0.0474
+1.63%
$ 257.19 million $ 1.89 million
Aug 31, 2021 $ 0.0466
+1.47%
$ 253.03 million $ 1.85 million
Aug 30, 2021 $ 0.046
-2.59%
$ 249.39 million $ 1.24 million
Aug 29, 2021 $ 0.0472
-2.63%
$ 256.04 million $ 1.28 million
Aug 28, 2021 $ 0.0485
+0.45%
$ 262.92 million $ 1.7 million
Aug 27, 2021 $ 0.0482
+5.11%
$ 261.72 million $ 1.35 million
Aug 26, 2021 $ 0.0459
-6.80%
$ 248.96 million $ 1.62 million
Aug 25, 2021 $ 0.0492
-0.33%
$ 267.15 million $ 2.38 million
Aug 24, 2021 $ 0.0494
-1.45%
$ 268.2 million $ 3.02 million
Aug 23, 2021 $ 0.0501
+14.72%
$ 272.13 million $ 3.86 million
Aug 22, 2021 $ 0.0437
-2.45%
$ 237.38 million $ 1.15 million
Aug 21, 2021 $ 0.0449
-2.36%
$ 243.41 million $ 1.33 million
Aug 20, 2021 $ 0.046
+3.68%
$ 249.37 million $ 1.52 million
Aug 19, 2021 $ 0.0443
+4.85%
$ 240.58 million $ 1.19 million
Aug 18, 2021 $ 0.0423
-6.21%
$ 229.46 million $ 1.24 million
Aug 17, 2021 $ 0.0451
+2.20%
$ 244.65 million $ 1.49 million
Aug 16, 2021 $ 0.0441
-2.64%
$ -- $ 1.39 million
Aug 15, 2021 $ 0.0453
-4.18%
$ -- $ 1.74 million
Aug 14, 2021 $ 0.0473
+0.52%
$ -- $ 2.03 million
Aug 13, 2021 $ 0.047
+17.75%
$ -- $ 2.96 million
Aug 12, 2021 $ 0.04
+3.22%
$ -- $ 2.36 million
Aug 11, 2021 $ 0.0387
+5.03%
$ -- $ 1.98 million
Aug 10, 2021 $ 0.0369
-0.53%
$ -- $ 996,202