CurrencyBeacon logo}}

Crypto Rate Dashboard

Klever Price Chart

KLV/USD
$0.000834
-0.15%

KLV Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-09-13 $0.04420576 $0.04629811 $0.03830069 $0.0402638 $26,491.82
2021-09-12 $0.04339 $0.04440409 $0.04032439 $0.04425355 $23,035.47
2021-09-11 $0.04021729 $0.04265844 $0.03886954 $0.04265844 $47,411.19
2021-09-10 $0.04144015 $0.04274204 $0.03849593 $0.04004356 $30,274.66
2021-09-09 $0.04098647 $0.04233234 $0.03968517 $0.04141642 $86,021.51
2021-09-08 $0.04633736 $0.04774215 $0.04072769 $0.04097444 $88,061.16
2021-09-07 $0.06111 $0.06147571 $0.0461914 $0.04632847 $83,784.32
2021-09-06 $0.06426241 $0.06465622 $0.05607421 $0.06145254 $55,307.94
2021-09-05 $0.05283006 $0.06425929 $0.05241308 $0.06425929 $128,816.28
2021-09-04 $0.05087036 $0.05467453 $0.04829917 $0.05284007 $108,000.62
2021-09-03 $0.04861477 $0.05556767 $0.04764786 $0.0508689 $29,247.68
2021-09-02 $0.0470204 $0.05041102 $0.0460975 $0.04862695 $18,458.88
2021-09-01 $0.04788551 $0.05602582 $0.04455589 $0.04705273 $30,315.09
2021-08-31 $0.04592231 $0.04880013 $0.04422989 $0.04792618 $36,882.11
2021-08-30 $0.04701335 $0.05180312 $0.04589634 $0.04596196 $17,547.45
2021-08-29 $0.04885538 $0.05005361 $0.04543457 $0.04704899 $15,553.14
2021-08-28 $0.04854614 $0.05115861 $0.04583145 $0.0488522 $23,335.25
2021-08-27 $0.04526904 $0.0491385 $0.04467532 $0.04865617 $20,007.73
2021-08-26 $0.04956 $0.04956 $0.04529245 $0.04529245 $11,531.79
2021-08-25 $0.04986343 $0.05292273 $0.04731941 $0.04956 $27,257.46
2021-08-24 $0.04993916 $0.05299901 $0.04745362 $0.04985557 $41,538.63
2021-08-23 $0.04351227 $0.05259053 $0.0434784 $0.04994742 $56,578.30
2021-08-22 $0.04501743 $0.04535283 $0.04307 $0.04351284 $3,501.29
2021-08-21 $0.04589 $0.04903472 $0.04275156 $0.04503931 $19,459.36
2021-08-20 $0.04433 $0.04682328 $0.04295222 $0.04589 $13,414.44
2021-08-19 $0.04188 $0.04454967 $0.04118 $0.04433 $14,983.90
2021-08-18 $0.04408756 $0.04521823 $0.04154632 $0.04188 $10,324.37
2021-08-17 $0.04533089 $0.04764984 $0.04398525 $0.04403746 $12,242.66
2021-08-16 $0.04711629 $0.04802589 $0.04358401 $0.04535339 $32,229.37
2021-08-15 $0.04688245 $0.04859579 $0.04317503 $0.04702014 $38,614.41