KLV Historical USD Price
Daily close · Sep 11, 2020 → Sep 13, 2021Daily price history
Aug 15, 2021 → Sep 13, 2021| 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 |