KLV Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.00051219 | $0.00051344 | $0.0004963 | $0.000501 | $143,971.96 |
| 2026-11-08 | $0.00053114 | $0.00053431 | $0.00050294 | $0.00050611 | $156,592.91 |
| 2026-11-07 | $0.00052844 | $0.0005316 | $0.00052465 | $0.00053104 | $112,139.01 |
| 2026-11-06 | $0.00053404 | $0.00053689 | $0.00052835 | $0.00052849 | $116,872.65 |
| 2026-11-05 | $0.00055099 | $0.00055704 | $0.00053348 | $0.00053363 | $166,062.48 |
| 2026-11-04 | $0.00055203 | $0.00056815 | $0.00054995 | $0.00055137 | $127,607.49 |
| 2026-11-03 | $0.00057655 | $0.00057781 | $0.00055214 | $0.00055246 | $136,756.52 |
| 2026-11-02 | $0.00057841 | $0.00058415 | $0.00057507 | $0.00057864 | $121,222.78 |
| 2026-11-01 | $0.00056772 | $0.0005849 | $0.00056759 | $0.0005784 | $117,379.19 |
| 2026-10-31 | $0.00057281 | $0.00057849 | $0.00057081 | $0.00057127 | $116,927.57 |
| 2026-10-30 | $0.00055346 | $0.00059408 | $0.00054642 | $0.00057277 | $149,236.84 |
| 2026-10-29 | $0.00056276 | $0.0005667 | $0.00055196 | $0.00055343 | $134,642.66 |
| 2026-10-28 | $0.00057233 | $0.00057233 | $0.00055141 | $0.00056272 | $119,694.35 |
| 2026-10-27 | $0.00056735 | $0.00057286 | $0.00056389 | $0.00057105 | $125,217.18 |
| 2026-10-26 | $0.00058177 | $0.00058421 | $0.00056443 | $0.00056858 | $110,181.27 |
| 2026-10-25 | $0.00054777 | $0.00058735 | $0.00053916 | $0.00058204 | $143,587.15 |
| 2026-10-24 | $0.00055186 | $0.00055426 | $0.0005452 | $0.00054863 | $122,433.78 |
| 2026-10-23 | $0.00056783 | $0.00056888 | $0.00055105 | $0.00055141 | $123,511.89 |
| 2026-10-22 | $0.000574 | $0.00058097 | $0.0005629 | $0.00056663 | $122,297.50 |
| 2026-10-21 | $0.00057952 | $0.00058113 | $0.00056684 | $0.00057432 | $129,394.10 |
| 2026-10-20 | $0.00059264 | $0.00059477 | $0.00057738 | $0.00057738 | $132,393.96 |
| 2026-10-19 | $0.00059525 | $0.000598 | $0.00058659 | $0.00059265 | $130,021.76 |
| 2026-10-18 | $0.00060947 | $0.00061133 | $0.00059121 | $0.00059524 | $130,449.67 |
| 2026-10-17 | $0.00058771 | $0.00061475 | $0.00058744 | $0.00060967 | $148,995.61 |
| 2026-10-16 | $0.00059127 | $0.00069507 | $0.00056479 | $0.0005884 | $222,697.63 |
| 2026-10-15 | $0.00061667 | $0.00070916 | $0.00059089 | $0.00059125 | $227,462.57 |
| 2026-10-14 | $0.00062999 | $0.00063164 | $0.00061252 | $0.00061697 | $102,370.85 |
| 2026-10-13 | $0.0006388 | $0.00064705 | $0.00063007 | $0.00063027 | $239,904.76 |
| 2026-10-12 | $0.00064614 | $0.00064794 | $0.0006382 | $0.0006392 | $120,444.59 |
| 2026-10-11 | $0.00065211 | $0.00065211 | $0.00064312 | $0.00064634 | $112,651.64 |