Market Cap $2.76T
-1.48%
Volume 24h $132.64B
-45.02%
BTC % 56.51%
-0.07%
ETH % 9.5%
-0.84%
Coins
34.639
+1
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 |
|---|---|---|---|---|---|---|
| May-15 2026 | $0.046374 | $0.045929 | $0.04715 | $0.047078 | - | $370,872 |
| May-14 2026 | $0.047104 | $0.044746 | $0.047104 | $0.045003 | $2,994 | $376,716 |
| May-13 2026 | $0.040605 | $0.040183 | $0.042441 | $0.040916 | $579 | $324,736 |
| May-12 2026 | $0.040916 | $0.039448 | $0.041857 | $0.040503 | $33,962 | $327,222 |
| May-11 2026 | $0.040512 | $0.039627 | $0.040512 | $0.040148 | - | $323,996 |
| May-10 2026 | $0.040148 | $0.037545 | $0.040366 | $0.037762 | $84 | $321,080 |
| May-09 2026 | $0.037762 | $0.037621 | $0.040258 | $0.040213 | $79 | $302,002 |
| May-08 2026 | $0.040213 | $0.03979 | $0.040301 | $0.040187 | $95 | $321,605 |
| May-07 2026 | $0.040187 | $0.039884 | $0.040851 | $0.040851 | $167 | $321,396 |
| May-06 2026 | $0.040851 | $0.039468 | $0.041642 | $0.039747 | $2 | $326,707 |
| May-05 2026 | $0.039743 | $0.038756 | $0.041141 | $0.040943 | $129 | $317,847 |
| May-04 2026 | $0.040943 | $0.040263 | $0.041173 | $0.040662 | $137 | $327,442 |
| May-03 2026 | $0.040706 | $0.039081 | $0.040706 | $0.040453 | - | $325,549 |
| May-02 2026 | $0.040441 | $0.039399 | $0.04045 | $0.039542 | - | $323,426 |
| May-01 2026 | $0.039551 | $0.039138 | $0.040692 | $0.040165 | $208 | $316,311 |