Market Cap $4.20T
1.62%
Volume 24h $316.42B
2.23%
BTC % 53.74%
0.4%
ETH % 12.39%
-1.21%
Coins
33.104
+14
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.112951 | $0.112758 | $0.119131 | $0.118642 | $6,259 | $903,311 |
| Sep-08 2025 | $0.116969 | $0.116465 | $0.117708 | $0.116487 | $1,213 | $935,450 |
| Sep-07 2025 | $0.116504 | $0.116504 | $0.117141 | $0.117028 | $613 | $931,725 |
| Sep-06 2025 | $0.11692 | $0.114752 | $0.11692 | $0.115461 | $1,724 | $935,057 |
| Sep-05 2025 | $0.115456 | $0.11501 | $0.116316 | $0.115272 | $1,045 | $923,351 |
| Sep-04 2025 | $0.115196 | $0.114942 | $0.118247 | $0.116557 | $2,190 | $921,268 |
| Sep-03 2025 | $0.116746 | $0.114379 | $0.116747 | $0.114608 | - | $933,663 |
| Sep-02 2025 | $0.114043 | $0.112844 | $0.11456 | $0.112844 | $1,097 | $912,045 |
| Sep-01 2025 | $0.112833 | $0.112833 | $0.116106 | $0.116106 | $71 | $902,371 |
| Aug-31 2025 | $0.116493 | $0.115401 | $0.122725 | $0.120958 | $16,364 | $931,640 |
| Aug-30 2025 | $0.120477 | $0.120471 | $0.12188 | $0.120856 | $1,337 | $963,504 |
| Aug-29 2025 | $0.120856 | $0.120097 | $0.122301 | $0.122211 | $4,234 | $966,536 |
| Aug-28 2025 | $0.12175 | $0.121702 | $0.126003 | $0.12586 | $1,052 | $973,685 |
| Aug-27 2025 | $0.126182 | $0.125582 | $0.127475 | $0.125703 | $1,135 | $1,009,128 |
| Aug-26 2025 | $0.125701 | $0.12347 | $0.128973 | $0.126557 | $6,371 | $1,005,283 |