Market Cap $3.47T
-0.24%
Volume 24h $261.49B
BTC % 54.9%
-0.2%
ETH % 11.05%
0.09%
Coins
33.670
+3
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.106819 | $0.103518 | $0.109126 | $0.107588 | $1,401 | $854,274 |
| Nov-13 2025 | $0.109145 | $0.106227 | $0.117749 | $0.112449 | $2,074 | $872,877 |
| Nov-12 2025 | $0.113533 | $0.112483 | $0.118135 | $0.114808 | $930 | $907,968 |
| Nov-11 2025 | $0.114789 | $0.112218 | $0.171062 | $0.123962 | - | $918,017 |
| Nov-10 2025 | $0.123848 | $0.113999 | $0.123848 | $0.114834 | $1,171 | $990,459 |
| Nov-09 2025 | $0.114834 | $0.110244 | $0.116578 | $0.113536 | $2,868 | $918,369 |
| Nov-08 2025 | $0.113455 | $0.109143 | $0.113755 | $0.10946 | - | $907,346 |
| Nov-07 2025 | $0.10946 | $0.104345 | $0.11016 | $0.110089 | $547 | $875,398 |
| Nov-06 2025 | $0.110089 | $0.110089 | $0.114871 | $0.110407 | - | $880,426 |
| Nov-05 2025 | $0.110408 | $0.104662 | $0.110476 | $0.104906 | - | $882,974 |
| Nov-04 2025 | $0.104235 | $0.103459 | $0.117375 | $0.115986 | $3,587 | $833,611 |
| Nov-03 2025 | $0.115991 | $0.115991 | $0.123402 | $0.123402 | $2,479 | $927,625 |
| Nov-02 2025 | $0.124864 | $0.122115 | $0.126317 | $0.125915 | $1,203 | $998,590 |
| Nov-01 2025 | $0.125513 | $0.125339 | $0.140137 | $0.132347 | $8,122 | $1,003,775 |
| Oct-31 2025 | $0.132339 | $0.130195 | $0.133537 | $0.130463 | $702 | $1,058,369 |