KlimaDAO Historical Data

KLIMA Page 14
Download
Date Close Price change Market cap Trading volume
Apr 5, 2024 $ 3.61
+3.60%
$ 31.85 million $ 443,753
Apr 4, 2024 $ 3.49
-12.64%
$ 30.74 million $ 477,345
Apr 3, 2024 $ 3.99
+32.63%
$ 35.19 million $ 699,571
Apr 2, 2024 $ 3.01
+12.87%
$ 26.53 million $ 582,637
Apr 1, 2024 $ 2.67
-9.37%
$ 23.5 million $ 427,694
Mar 31, 2024 $ 2.94
-14.23%
$ 25.93 million $ 795,002
Mar 30, 2024 $ 3.43
+7.66%
$ 30.23 million $ 504,379
Mar 29, 2024 $ 3.18
-23.69%
$ 28.07 million $ 634,114
Mar 28, 2024 $ 4.17
+39.86%
$ 36.8 million $ 1.61 million
Mar 27, 2024 $ 2.99
+54.77%
$ 26.33 million $ 908,892
Mar 26, 2024 $ 1.93
+23.29%
$ 17.05 million $ 465,280
Mar 25, 2024 $ 1.57
+39.76%
$ 13.82 million $ 430,555
Mar 24, 2024 $ 1.12
+13.50%
$ 9.88 million $ 436,277
Mar 23, 2024 $ 0.987
+0.37%
$ 8.71 million $ 654,230
Mar 22, 2024 $ 0.984
+7.57%
$ 8.67 million $ 455,991
Mar 21, 2024 $ 0.913
-1.82%
$ 8.05 million $ 474,530
Mar 20, 2024 $ 0.93
+8.75%
$ 8.2 million $ 324,194
Mar 19, 2024 $ 0.855
-3.04%
$ 7.54 million $ 406,192
Mar 18, 2024 $ 0.882
-1.05%
$ 7.78 million $ 420,051
Mar 17, 2024 $ 0.891
+6.12%
$ 7.86 million $ 508,978
Mar 16, 2024 $ 0.839
-9.48%
$ 7.4 million $ 618,000
Mar 15, 2024 $ 0.927
-0.69%
$ 8.18 million $ 770,868
Mar 14, 2024 $ 0.934
+15.13%
$ 8.23 million $ 457,126
Mar 13, 2024 $ 0.811
+3.76%
$ 7.16 million $ 608,959
Mar 12, 2024 $ 0.782
+3.55%
$ 6.9 million $ 675,688
Mar 11, 2024 $ 0.755
+0.17%
$ 6.66 million $ 603,660
Mar 10, 2024 $ 0.752
+0.35%
$ 6.64 million $ 506,113
Mar 9, 2024 $ 0.75
-0.53%
$ 6.61 million $ 746,866
Mar 8, 2024 $ 0.753
-5.73%
$ 6.64 million $ 713,699
Mar 7, 2024 $ 0.799
+2.58%
$ 7.05 million $ 817,777
Mar 6, 2024 $ 0.779
-1.53%
$ 6.87 million $ 433,047
Mar 5, 2024 $ 0.791
-0.15%
$ 6.98 million $ 731,233
Mar 4, 2024 $ 0.792
+7.65%
$ 6.99 million $ 43,217
Mar 3, 2024 $ 0.736
+1.05%
$ 6.5 million $ 16,201
Mar 2, 2024 $ 0.729
-0.61%
$ 6.43 million $ 22,811
Mar 1, 2024 $ 0.733
-0.54%
$ 6.47 million $ 18,012
Feb 29, 2024 $ 0.737
+8.88%
$ 6.51 million $ 27,746
Feb 28, 2024 $ 0.677
-4.52%
$ 5.98 million $ 27,950
Feb 27, 2024 $ 0.723
+3.05%
$ 6.39 million $ 24,766
Feb 26, 2024 $ 0.702
-3.03%
$ 6.2 million $ 13,039
Feb 25, 2024 $ 0.724
-2.59%
$ 6.4 million $ 10,096
Feb 24, 2024 $ 0.735
+3.91%
$ 6.49 million $ 12,438
Feb 23, 2024 $ 0.707
+2.02%
$ 6.25 million $ 12,482
Feb 22, 2024 $ 0.693
-6.73%
$ 6.13 million $ 18,314
Feb 21, 2024 $ 0.743
+2.21%
$ 6.57 million $ 27,994
Feb 20, 2024 $ 0.727
+2.29%
$ 6.43 million $ 36,756
Feb 19, 2024 $ 0.711
-6.55%
$ 6.28 million $ 69,603
Feb 18, 2024 $ 0.76
+0.66%
$ 6.72 million $ 25,202
Feb 17, 2024 $ 0.755
+8.62%
$ 6.68 million $ 21,429
Feb 16, 2024 $ 0.695
+1.96%
$ 6.15 million $ 22,570