Market Cap $3.26T
-2.69%
Volume 24h $271.99B
-5.73%
BTC % 54.67%
-0.27%
ETH % 11.21%
-0.26%
Coins
33.766
+6
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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.08788 | $0.08641 | $0.089724 | $0.08641 | - | $702,814 |
| Dec-03 2025 | $0.086227 | $0.08223 | $0.086378 | $0.086378 | $2,315 | $689,593 |
| Dec-02 2025 | $0.086378 | $0.080845 | $0.086525 | $0.081787 | $319 | $690,798 |
| Dec-01 2025 | $0.081607 | $0.080033 | $0.085654 | $0.085654 | $1,143 | $652,646 |
| Nov-30 2025 | $0.085011 | $0.084971 | $0.088202 | $0.087397 | $116 | $679,870 |
| Nov-29 2025 | $0.087397 | $0.081736 | $0.089637 | $0.089637 | - | $698,951 |
| Nov-28 2025 | $0.089637 | $0.085547 | $0.089637 | $0.088447 | $92 | $716,862 |
| Nov-27 2025 | $0.088548 | $0.087059 | $0.089551 | $0.0878 | $524 | $708,151 |
| Nov-26 2025 | $0.087694 | $0.083167 | $0.087723 | $0.085191 | - | $701,324 |
| Nov-25 2025 | $0.085112 | $0.083628 | $0.087202 | $0.086496 | $1,295 | $680,675 |
| Nov-24 2025 | $0.087666 | $0.08542 | $0.089307 | $0.085763 | $1,177 | $701,098 |
| Nov-23 2025 | $0.085884 | $0.080512 | $0.086226 | $0.080621 | - | $686,849 |
| Nov-22 2025 | $0.079269 | $0.079039 | $0.083074 | $0.080918 | $2,284 | $633,950 |
| Nov-21 2025 | $0.080918 | $0.080691 | $0.087858 | $0.087858 | $3,023 | $647,137 |
| Nov-20 2025 | $0.086468 | $0.085286 | $0.089753 | $0.088653 | $878 | $691,516 |