KLIMA Historical USD Price
Daily close · Jun 2, 2022 → Jun 4, 2023Daily price history
May 5, 2023 → Jun 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-06-04 | $1.78 | $1.78 | $1.76 | $1.77 | $16,847.76 |
| 2023-06-03 | $1.78 | $1.78 | $1.77 | $1.77 | $33,285.96 |
| 2023-06-02 | $1.78 | $1.79 | $1.78 | $1.78 | $10,112.31 |
| 2023-06-01 | $1.80 | $1.80 | $1.78 | $1.78 | $22,519.49 |
| 2023-05-31 | $1.80 | $1.81 | $1.79 | $1.80 | $15,676.15 |
| 2023-05-30 | $1.82 | $1.82 | $1.76 | $1.76 | $28,910.67 |
| 2023-05-29 | $1.81 | $1.82 | $1.80 | $1.82 | $11,478.28 |
| 2023-05-28 | $1.78 | $1.86 | $1.77 | $1.81 | $31,652.69 |
| 2023-05-27 | $1.79 | $1.79 | $1.78 | $1.78 | $16,784.41 |
| 2023-05-26 | $1.81 | $1.81 | $1.79 | $1.79 | $25,271.71 |
| 2023-05-25 | $1.81 | $1.82 | $1.80 | $1.81 | $13,874.40 |
| 2023-05-24 | $1.82 | $1.82 | $1.81 | $1.81 | $11,119.30 |
| 2023-05-23 | $1.84 | $1.84 | $1.81 | $1.82 | $30,747.86 |
| 2023-05-22 | $1.95 | $1.96 | $1.83 | $1.83 | $23,105.34 |
| 2023-05-21 | $1.95 | $1.95 | $1.93 | $1.95 | $12,841.22 |
| 2023-05-20 | $2.06 | $2.07 | $1.95 | $1.95 | $14,068.19 |
| 2023-05-18 | $2.04 | $2.10 | $2.04 | $2.10 | $23,534.87 |
| 2023-05-17 | $2.08 | $2.09 | $2.04 | $2.04 | $9,009.15 |
| 2023-05-16 | $2.15 | $2.15 | $2.08 | $2.08 | $38,322.13 |
| 2023-05-15 | $2.14 | $2.15 | $2.11 | $2.15 | $25,371.03 |
| 2023-05-14 | $2.18 | $2.18 | $2.13 | $2.13 | $12,872.30 |
| 2023-05-13 | $2.21 | $2.22 | $2.18 | $2.18 | $13,119.53 |
| 2023-05-12 | $2.16 | $2.26 | $2.15 | $2.21 | $33,126.97 |
| 2023-05-11 | $2.21 | $2.21 | $2.16 | $2.16 | $24,593.95 |
| 2023-05-10 | $2.22 | $2.25 | $2.20 | $2.20 | $25,881.63 |
| 2023-05-09 | $2.24 | $2.24 | $2.21 | $2.22 | $28,722.65 |
| 2023-05-08 | $2.25 | $2.30 | $2.23 | $2.23 | $38,139.25 |
| 2023-05-07 | $2.39 | $2.40 | $2.36 | $2.36 | $39,613.73 |
| 2023-05-06 | $2.48 | $2.51 | $2.39 | $2.39 | $66,100.41 |
| 2023-05-05 | $2.32 | $2.81 | $2.30 | $2.45 | $864,749.59 |