Market Cap $2.38T
-0.13%
Volume 24h $184.81B
-20.95%
BTC % 53.61%
-0.14%
ETH % 9.39%
0.21%
Coins
34.257
+3
Exchanges
885
Last update
18 Seconds ago
Klima DAO (KLIMA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.039574 | $0.039412 | $0.04029 | $0.04023 | $0 | $316,494 |
| Feb-22 2026 | $0.040023 | $0.040023 | $0.057699 | $0.040797 | - | $320,080 |
| Feb-21 2026 | $0.040797 | $0.039686 | $0.04082 | $0.040712 | - | $326,269 |
| Feb-20 2026 | $0.040679 | $0.04009 | $0.040691 | $0.04009 | - | $325,325 |
| Feb-19 2026 | $0.040099 | $0.0397 | $0.040501 | $0.039707 | $165 | $320,694 |
| Feb-18 2026 | $0.039707 | $0.039707 | $0.041379 | $0.040951 | $69 | $317,556 |
| Feb-17 2026 | $0.040952 | $0.038942 | $0.041447 | $0.038942 | - | $327,515 |
| Feb-16 2026 | $0.038983 | $0.038881 | $0.041858 | $0.041768 | $459 | $311,764 |
| Feb-15 2026 | $0.041602 | $0.041379 | $0.043735 | $0.043735 | - | $332,710 |
| Feb-14 2026 | $0.043724 | $0.042622 | $0.043773 | $0.043232 | $75 | $349,684 |
| Feb-13 2026 | $0.043155 | $0.039599 | $0.043218 | $0.039781 | $1,093 | $345,130 |
| Feb-12 2026 | $0.039781 | $0.039643 | $0.040639 | $0.03996 | $164 | $318,144 |
| Feb-11 2026 | $0.03996 | $0.039637 | $0.041478 | $0.041333 | $230 | $319,576 |
| Feb-10 2026 | $0.041338 | $0.041082 | $0.042256 | $0.042256 | - | $330,599 |
| Feb-09 2026 | $0.042211 | $0.040261 | $0.042528 | $0.042528 | $242 | $337,577 |