Klever Finance Historical Data

KFI Page 8
Download
Date Close Price change Market cap Trading volume
May 22, 2025 $ 0.398
+3.43%
$ 59,715 $ 49,321
May 21, 2025 $ 0.385
+2.94%
$ 57,735 $ 11,664
May 20, 2025 $ 0.374
+1.38%
$ 56,085 $ 44,847
May 19, 2025 $ 0.369
+4.09%
$ 55,320 $ 95,185
May 18, 2025 $ 0.354
+9.05%
$ 53,145 $ 109,076
May 17, 2025 $ 0.325
+3.34%
$ 48,735 $ 14,294
May 16, 2025 $ 0.314
+0.45%
$ 47,160 $ 15,238
May 15, 2025 $ 0.323
-0.02%
$ 48,390 $ 19,385
May 14, 2025 $ 0.323
+1.30%
$ 48,406 $ 23,491
May 13, 2025 $ 0.319
-0.06%
$ 47,778 $ 28,571
May 12, 2025 $ 0.319
-2.44%
$ 47,806 $ 21,820
May 11, 2025 $ 0.327
-1.84%
$ 49,017 $ 58,251
May 10, 2025 $ 0.333
+1.17%
$ 49,936 $ 71,739
May 9, 2025 $ 0.329
+3.11%
$ 49,360 $ 63,385
May 8, 2025 $ 0.319
+0.12%
$ 47,878 $ 79,915
May 7, 2025 $ 0.319
-1.36%
$ 47,832 $ 97,551
May 6, 2025 $ 0.325
-7.45%
$ 48,712 $ 190,654
May 5, 2025 $ 0.351
-0.90%
$ 52,590 $ 70,065
May 4, 2025 $ 0.355
-2.66%
$ 53,205 $ 225,511
May 3, 2025 $ 0.364
+0.28%
$ 54,660 $ 169,809
May 2, 2025 $ 0.363
-1.41%
$ 54,510 $ 75,095
May 1, 2025 $ 0.369
-4.53%
$ 55,290 $ 29,384
Apr 30, 2025 $ 0.386
+1.39%
$ 57,915 $ 29,116
Apr 29, 2025 $ 0.386
+0.97%
$ 57,900 $ 62,162
Apr 28, 2025 $ 0.382
-1.70%
$ 57,345 $ 76,553
Apr 27, 2025 $ 0.389
+6.29%
$ 58,335 $ 82,881
Apr 26, 2025 $ 0.366
+1.22%
$ 54,885 $ 85,606
Apr 25, 2025 $ 0.361
+1.89%
$ 54,225 $ 75,909
Apr 24, 2025 $ 0.353
+0.46%
$ -- $ 86,685
Apr 23, 2025 $ 0.351
+1.33%
$ 52,650 $ 81,978
Apr 22, 2025 $ 0.346
+0.29%
$ 51,960 $ 42,884
Apr 21, 2025 $ 0.345
+5.95%
$ 51,810 $ 51,659
Apr 20, 2025 $ 0.326
+0.31%
$ 48,900 $ 58,217
Apr 19, 2025 $ 0.325
-2.29%
$ 48,750 $ 48,899
Apr 18, 2025 $ 0.34
-1.45%
$ 51,060 $ 57,913
Apr 17, 2025 $ 0.345
+3.48%
$ 51,810 $ 45,043
Apr 16, 2025 $ 0.334
+2.83%
$ 50,070 $ 96,714
Apr 15, 2025 $ 0.325
+4.64%
$ 48,690 $ 86,864
Apr 14, 2025 $ 0.31
-6.37%
$ 46,530 $ 84,890
Apr 13, 2025 $ 0.331
-2.90%
$ 49,695 $ 83,296
Apr 12, 2025 $ 0.341
-5.35%
$ 51,180 $ 67,238
Apr 11, 2025 $ 0.36
+0.08%
$ 54,075 $ 91,407
Apr 10, 2025 $ 0.36
+4.44%
$ 54,030 $ 82,766
Apr 9, 2025 $ 0.345
+3.76%
$ 51,735 $ 62,946
Apr 8, 2025 $ 0.353
-5.31%
$ 53,010 $ 71,931
Apr 7, 2025 $ 0.373
+4.95%
$ 55,980 $ 34,862
Apr 6, 2025 $ 0.356
-2.68%
$ 53,340 $ 174
Apr 5, 2025 $ 0.365
+3.02%
$ 54,810 $ 297
Apr 4, 2025 $ 0.355
-2.93%
$ 53,205 $ 798
Apr 3, 2025 $ 0.365
-3.05%
$ 54,810 $ 879