Market Cap $4.11T
1.88%
Volume 24h $205.15B
-15.82%
BTC % 55.12%
-0.29%
ETH % 11.94%
0.83%
Coins
33.517
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-25 2025 | $0.13117 | $0.125645 | $0.138562 | $0.136883 | - | $1,049,014 |
| Oct-24 2025 | $0.140383 | $0.137322 | $0.147413 | $0.14291 | $4,510 | $1,122,695 |
| Oct-23 2025 | $0.141617 | $0.138171 | $0.14425 | $0.1432 | - | $1,132,564 |
| Oct-22 2025 | $0.143519 | $0.143519 | $0.264651 | $0.264651 | $63,743 | $1,147,776 |
| Oct-21 2025 | $0.265054 | $0.259785 | $0.271789 | $0.271789 | $9,455 | $2,119,739 |
| Oct-20 2025 | $0.271725 | $0.269714 | $0.284294 | $0.281281 | $914 | $2,173,091 |
| Oct-19 2025 | $0.280911 | $0.276318 | $0.280911 | $0.276736 | $828 | $2,246,551 |
| Oct-18 2025 | $0.276711 | $0.273303 | $0.277433 | $0.273545 | $2,643 | $2,212,964 |
| Oct-17 2025 | $0.27377 | $0.268626 | $0.282583 | $0.281044 | $3,775 | $2,189,443 |
| Oct-16 2025 | $0.280692 | $0.280692 | $0.298753 | $0.298753 | $6,730 | $2,244,804 |
| Oct-15 2025 | $0.298504 | $0.298504 | $0.35377 | $0.35377 | $36,681 | $2,387,250 |
| Oct-14 2025 | $0.351853 | $0.313209 | $0.393343 | $0.393343 | $161,107 | $2,813,897 |
| Oct-13 2025 | $0.393349 | $0.326764 | $0.444574 | $0.326764 | $214,698 | $3,145,756 |
| Oct-12 2025 | $0.324453 | $0.279384 | $0.324453 | $0.279384 | $45,217 | $2,594,772 |
| Oct-11 2025 | $0.279326 | $0.268442 | $0.284622 | $0.277671 | $23,777 | $2,233,874 |