Klever Finance Historical Data

KFI Page 10
Download
Date Close Price change Market cap Trading volume
Dec 14, 2024 $ 0.83
-4.17%
$ 124,530 $ 25,319
Dec 13, 2024 $ 0.866
-1.56%
$ 129,945 $ 30,007
Dec 12, 2024 $ 0.88
-7.69%
$ 132,000 $ 12,246
Dec 11, 2024 $ 0.953
+20.28%
$ 142,995 $ 12,971
Dec 10, 2024 $ 0.793
-15.91%
$ 118,890 $ 18,054
Dec 9, 2024 $ 0.943
-0.57%
$ 141,390 $ 20,842
Dec 8, 2024 $ 0.948
-2.03%
$ 142,200 $ 27,239
Dec 6, 2024 $ 1.11
-5.09%
$ -- $ 17,896
Dec 5, 2024 $ 1.17
+12.17%
$ 175,140 $ 16,293
Dec 4, 2024 $ 1.04
+24.24%
$ 156,135 $ 23,371
Dec 3, 2024 $ 0.838
+3.44%
$ 125,670 $ 24,901
Dec 2, 2024 $ 0.81
+20.63%
$ 121,485 $ 18,828
Dec 1, 2024 $ 0.749
+21.59%
$ 112,335 $ 31,435
Nov 30, 2024 $ 0.616
-0.06%
$ 92,460 $ 31,417
Nov 29, 2024 $ 0.617
+0.05%
$ 92,505 $ 13,591
Nov 28, 2024 $ 0.616
-7.49%
$ 92,460 $ 37,330
Nov 27, 2024 $ 0.663
+8.64%
$ 99,420 $ 29,534
Nov 26, 2024 $ 0.624
-1.52%
$ 93,570 $ 22,559
Nov 25, 2024 $ 0.623
-6.94%
$ -- $ 33,488
Nov 24, 2024 $ 0.67
-6.73%
$ 100,455 $ 47,113
Nov 23, 2024 $ 0.718
-2.93%
$ 107,700 $ 31,756
Nov 22, 2024 $ 0.74
-5.79%
$ 110,955 $ 55,305
Nov 21, 2024 $ 0.785
+11.79%
$ 117,765 $ 45,714
Nov 20, 2024 $ 0.702
-1.15%
$ 105,330 $ 58,221
Nov 19, 2024 $ 0.71
-11.19%
$ 106,560 $ 27,737
Nov 18, 2024 $ 0.8
+0.06%
$ 119,985 $ 25,032
Nov 17, 2024 $ 0.799
+7.24%
$ 119,910 $ 21,578
Nov 16, 2024 $ 0.745
-20.12%
$ 111,810 $ 19,921
Nov 15, 2024 $ 0.933
+55.59%
$ 139,980 $ 23,405
Nov 14, 2024 $ 0.604
+10.48%
$ 90,615 $ 30,485
Nov 13, 2024 $ 0.544
-8.99%
$ 81,675 $ 28,102
Nov 12, 2024 $ 0.598
+12.87%
$ 89,745 $ 56,101
Nov 11, 2024 $ 0.54
-3.69%
$ 80,985 $ 52,039
Nov 10, 2024 $ 0.561
+7.54%
$ 84,090 $ 27,833
Nov 9, 2024 $ 0.521
-5.06%
$ 78,195 $ 20,921
Nov 8, 2024 $ 0.549
+30.64%
$ 82,365 $ 41,358
Nov 7, 2024 $ 0.42
-1.11%
$ 63,045 $ 17,314
Nov 6, 2024 $ 0.425
+1.63%
$ 63,750 $ 26,203
Nov 5, 2024 $ 0.418
-3.84%
$ 62,730 $ 30,400
Nov 4, 2024 $ 0.435
+0.44%
$ 65,235 $ 21,846
Nov 3, 2024 $ 0.433
+6.10%
$ 64,950 $ 63,950
Nov 2, 2024 $ 0.408
-9.47%
$ 61,215 $ 33,624
Nov 1, 2024 $ 0.451
-5.95%
$ 67,620 $ 22,344
Oct 31, 2024 $ 0.413
-11.70%
$ 61,920 $ 52,142
Oct 30, 2024 $ 0.468
+0.00%
$ 70,125 $ 64,254
Oct 29, 2024 $ 0.468
+1.92%
$ 70,125 $ 67,345
Oct 28, 2024 $ 0.459
+9.82%
$ 68,805 $ 47,092
Oct 27, 2024 $ 0.418
-2.66%
$ 62,655 $ 14,206
Oct 26, 2024 $ 0.429
+0.96%
$ 64,365 $ 90
Oct 25, 2024 $ 0.425
-6.39%
$ 63,750 $ 11,798