Market Cap $2.76T
-0.02%
Volume 24h $170.13B
-53.65%
BTC % 56.67%
-0.15%
ETH % 10.06%
0.29%
Coins
34.565
+1
Exchanges
885
Last update
57 Seconds ago
Klink Finance (KLINK) 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-02 2026 | $0.00076601 | $0.00073986 | $0.00091368 | $0.00082324 | $361,059 | $177,459 |
| May-01 2026 | $0.00082636 | $0.00062337 | $0.00092652 | $0.0006341 | $575,721 | $191,442 |
| Apr-30 2026 | $0.00064119 | $0.00061113 | $0.00080557 | $0.00074838 | $377,863 | $148,545 |
| Apr-29 2026 | $0.0007604 | $0.00074374 | $0.00118116 | $0.00101094 | $545,615 | $176,160 |
| Apr-28 2026 | $0.00101916 | $0.0006583 | $0.00113021 | $0.00085737 | $1,155,340 | $236,108 |
| Apr-27 2026 | $0.00087468 | $0.00048693 | $0.00087468 | $0.00057484 | $409,170 | $202,636 |
| Apr-26 2026 | $0.00055153 | $0.00054117 | $0.0010335 | $0.0010335 | $670,920 | $127,771 |
| Apr-25 2026 | $0.00093019 | $0.00036219 | $0.00102156 | $0.00038503 | $1,254,767 | $215,495 |
| Apr-24 2026 | $0.00040649 | $0.0003485 | $0.00044517 | $0.00035515 | $204,349 | $94,171 |
| Apr-23 2026 | $0.00035016 | $0.00031774 | $0.00039039 | $0.00031774 | $218,922 | $81,123 |
| Apr-22 2026 | $0.00032015 | $0.00029748 | $0.00048279 | $0.00030291 | $266,388 | $74,170 |
| Apr-21 2026 | $0.00030108 | $0.0002784 | $0.00030154 | $0.00028577 | $160,534 | $69,752 |
| Apr-20 2026 | $0.00028375 | $0.00028375 | $0.00029989 | $0.00029844 | $134,922 | $65,737 |
| Apr-19 2026 | $0.00029799 | $0.00028736 | $0.00030035 | $0.00029041 | $179,211 | $69,036 |
| Apr-18 2026 | $0.00029051 | $0.00026607 | $0.00029983 | $0.00026838 | $201,743 | $67,303 |