Market Cap $3.09T
-0.23%
Volume 24h $129.06B
21.37%
BTC % 60.54%
0.16%
ETH % 7.02%
-0.42%
Coins
31.756
+4
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 |
|---|---|---|---|---|---|---|
| May-04 2025 | $0.262795 | $0.260645 | $0.263307 | $0.261479 | $28,429 | $2,101,669 |
| May-03 2025 | $0.261388 | $0.261296 | $0.263921 | $0.261583 | $52,716 | $2,090,416 |
| May-02 2025 | $0.262798 | $0.260872 | $0.267164 | $0.26634 | $138,948 | $2,101,698 |
| May-01 2025 | $0.266359 | $0.265886 | $0.290091 | $0.290091 | $275,488 | $2,130,174 |
| Apr-30 2025 | $0.289836 | $0.288115 | $0.303299 | $0.303299 | $207,712 | $2,317,931 |
| Apr-29 2025 | $0.303457 | $0.303165 | $0.305051 | $0.304209 | $35,901 | $2,426,864 |
| Apr-28 2025 | $0.303914 | $0.301729 | $0.308744 | $0.308744 | $61,744 | $2,430,518 |
| Apr-27 2025 | $0.30498 | $0.304087 | $0.306319 | $0.305005 | $38,471 | $2,439,041 |
| Apr-26 2025 | $0.305488 | $0.303785 | $0.306014 | $0.306014 | $62,746 | $2,443,105 |
| Apr-25 2025 | $0.305788 | $0.30385 | $0.307507 | $0.306549 | $54,288 | $2,445,501 |
| Apr-24 2025 | $0.30699 | $0.30416 | $0.313517 | $0.312669 | $36,284 | $2,455,117 |
| Apr-23 2025 | $0.312388 | $0.310176 | $0.316021 | $0.312387 | $76,302 | $2,498,284 |
| Apr-22 2025 | $0.310529 | $0.306382 | $0.312345 | $0.310285 | $130,202 | $2,483,417 |
| Apr-21 2025 | $0.310071 | $0.309606 | $0.315045 | $0.309606 | $72,124 | $2,479,751 |
| Apr-20 2025 | $0.310286 | $0.308762 | $0.312602 | $0.311372 | $164,166 | $2,481,474 |