Market Cap $4.56T
1.52%
Volume 24h $320.47B
-31.43%
BTC % 54.47%
0.14%
ETH % 12.14%
0.08%
Coins
33.322
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.254345 | $0.250354 | $0.254345 | $0.252024 | $3,350 | $2,034,095 |
| Oct-03 2025 | $0.252005 | $0.246745 | $0.252005 | $0.247639 | $2,150 | $2,015,378 |
| Oct-02 2025 | $0.247675 | $0.244763 | $0.248154 | $0.244856 | $5,646 | $1,980,750 |
| Oct-01 2025 | $0.247032 | $0.247032 | $0.255959 | $0.253184 | $19,240 | $1,975,606 |
| Sep-30 2025 | $0.253697 | $0.244345 | $0.299675 | $0.25989 | $134,078 | $2,028,908 |
| Sep-29 2025 | $0.259713 | $0.200958 | $0.259713 | $0.201808 | $71,256 | $2,077,023 |
| Sep-28 2025 | $0.200057 | $0.196218 | $0.200057 | $0.197235 | $4,367 | $1,599,931 |
| Sep-27 2025 | $0.197262 | $0.188038 | $0.197262 | $0.188038 | $10,365 | $1,577,580 |
| Sep-26 2025 | $0.187976 | $0.178216 | $0.187976 | $0.179415 | $12,055 | $1,503,318 |
| Sep-25 2025 | $0.179601 | $0.152189 | $0.181249 | $0.152795 | $65,984 | $1,436,342 |
| Sep-24 2025 | $0.15278 | $0.146576 | $0.152852 | $0.147178 | $10,951 | $1,221,842 |
| Sep-23 2025 | $0.146861 | $0.146317 | $0.147686 | $0.146726 | - | $1,174,505 |
| Sep-22 2025 | $0.146726 | $0.137229 | $0.146726 | $0.143186 | $2,703 | $1,173,424 |
| Sep-21 2025 | $0.143176 | $0.134956 | $0.143439 | $0.141101 | $15,429 | $1,145,034 |
| Sep-20 2025 | $0.141158 | $0.123662 | $0.141158 | $0.123916 | $23,593 | $1,128,896 |