Market Cap $4.11T
0.12%
Volume 24h $327.98B
-15.08%
BTC % 54.8%
-0.65%
ETH % 12.5%
1.36%
Coins
32.836
+21
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.133114 | $0.130302 | $0.133114 | $0.13064 | $2,738 | $1,064,568 |
| Aug-19 2025 | $0.130731 | $0.130731 | $0.133591 | $0.133591 | $832 | $1,045,510 |
| Aug-18 2025 | $0.133628 | $0.131436 | $0.135463 | $0.135463 | $3,506 | $1,068,677 |
| Aug-17 2025 | $0.134888 | $0.133253 | $0.136105 | $0.133383 | $953 | $1,078,756 |
| Aug-16 2025 | $0.133378 | $0.131692 | $0.133378 | $0.131692 | $2,107 | $1,066,674 |
| Aug-15 2025 | $0.131813 | $0.131091 | $0.137974 | $0.136487 | $8,365 | $1,054,160 |
| Aug-14 2025 | $0.136255 | $0.133117 | $0.146236 | $0.145855 | $4,595 | $1,089,681 |
| Aug-13 2025 | $0.144998 | $0.143644 | $0.144998 | $0.143958 | $1,319 | $1,159,605 |
| Aug-12 2025 | $0.143207 | $0.137248 | $0.143207 | $0.138773 | $1,403 | $1,145,286 |
| Aug-11 2025 | $0.139316 | $0.139316 | $0.14564 | $0.144767 | $152 | $1,114,167 |
| Aug-10 2025 | $0.136946 | $0.136946 | $0.141819 | $0.141207 | $4,010 | $1,095,213 |
| Aug-09 2025 | $0.141376 | $0.13664 | $0.14138 | $0.136949 | $221 | $1,130,639 |
| Aug-08 2025 | $0.136951 | $0.133627 | $0.137135 | $0.133627 | $1,459 | $1,095,252 |
| Aug-07 2025 | $0.133479 | $0.130075 | $0.134108 | $0.130379 | $2,906 | $1,067,481 |
| Aug-06 2025 | $0.130334 | $0.129867 | $0.133637 | $0.133637 | $1,899 | $1,042,332 |