KLO Historical USD Price
Daily close · Dec 15, 2021 → Dec 20, 2022Daily price history
Nov 21, 2022 → Dec 20, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-20 | $0.00580007 | $0.00634598 | $0.00580007 | $0.00627031 | $198,301.14 |
| 2022-12-19 | $0.00629352 | $0.00642438 | $0.005746 | $0.005803 | $186,057.84 |
| 2022-12-18 | $0.00696371 | $0.00697571 | $0.00626253 | $0.00629429 | $170,721.69 |
| 2022-12-17 | $0.00604066 | $0.007526 | $0.00593967 | $0.00699612 | $196,601.02 |
| 2022-12-16 | $0.00662326 | $0.00673848 | $0.00591094 | $0.00602306 | $164,497.67 |
| 2022-12-15 | $0.006739 | $0.00675774 | $0.00651926 | $0.00663059 | $167,651.59 |
| 2022-12-14 | $0.00679726 | $0.00693079 | $0.00668574 | $0.006738 | $166,656.01 |
| 2022-12-13 | $0.00678677 | $0.00755167 | $0.00612213 | $0.00679726 | $177,909.18 |
| 2022-12-12 | $0.00665465 | $0.00697789 | $0.00607715 | $0.00676459 | $153,517.91 |
| 2022-12-11 | $0.00550146 | $0.009823 | $0.00545127 | $0.006742 | $287,291.40 |
| 2022-12-10 | $0.005903 | $0.006095 | $0.00540758 | $0.005534 | $152,091.10 |
| 2022-12-09 | $0.00810547 | $0.0082725 | $0.005715 | $0.0059 | $141,468.57 |
| 2022-12-08 | $0.00543251 | $0.011133 | $0.0053946 | $0.00808482 | $263,438.82 |
| 2022-12-07 | $0.00563473 | $0.00565993 | $0.0053398 | $0.00543251 | $173,298.95 |
| 2022-12-06 | $0.0056434 | $0.00572869 | $0.00559627 | $0.00564133 | $186,306.85 |
| 2022-12-05 | $0.005496 | $0.00575122 | $0.0054682 | $0.0056456 | $144,570.10 |
| 2022-12-04 | $0.00538101 | $0.00565574 | $0.0053808 | $0.00548762 | $133,900.70 |
| 2022-12-03 | $0.00605067 | $0.00610781 | $0.00535494 | $0.00538174 | $147,272.92 |
| 2022-12-02 | $0.00570218 | $0.00606962 | $0.00563215 | $0.00606812 | $137,837.12 |
| 2022-12-01 | $0.00563807 | $0.00572846 | $0.005471 | $0.00570518 | $147,890.63 |
| 2022-11-30 | $0.00540947 | $0.00565605 | $0.00540444 | $0.00564321 | $150,391.42 |
| 2022-11-29 | $0.00542414 | $0.00555769 | $0.005316 | $0.00541754 | $166,907.05 |
| 2022-11-28 | $0.00551074 | $0.00558567 | $0.005265 | $0.00542707 | $170,634.51 |
| 2022-11-27 | $0.00539306 | $0.00557309 | $0.005387 | $0.00551074 | $160,614.47 |
| 2022-11-26 | $0.0054625 | $0.00547849 | $0.0053716 | $0.00538866 | $162,048.20 |
| 2022-11-25 | $0.00535549 | $0.0055455 | $0.00525251 | $0.0054675 | $134,302.50 |
| 2022-11-24 | $0.00542597 | $0.0055785 | $0.00534799 | $0.00534799 | $125,153.50 |
| 2022-11-23 | $0.00534099 | $0.00550468 | $0.00519599 | $0.00542197 | $127,770.53 |
| 2022-11-22 | $0.00529951 | $0.00551391 | $0.00499251 | $0.00534149 | $135,783.16 |
| 2022-11-21 | $0.00586901 | $0.00586901 | $0.00507617 | $0.00530251 | $129,857.55 |