Cap Mercado $3.47T
-1.42%
Volumen 24h $394.80B
-20.81%
BTC % 55.06%
0%
ETH % 10.97%
-0.45%
Monedas
33.669
+8
Exchanges
885
Ultima actualización
26 Segundos atrás
Precios Históricos de Klever (KLV), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.00209507 | $0.00207407 | $0.00230575 | $0.00228468 | $5,816,634 | $18,605,863 |
| Nov-13 2025 | $0.00228443 | $0.00227451 | $0.00236926 | $0.00230632 | $4,984,756 | $20,287,600 |
| Nov-12 2025 | $0.00230648 | $0.00230481 | $0.00252099 | $0.00252099 | $2,561,022 | $20,483,355 |
| Nov-11 2025 | $0.00250385 | $0.00217002 | $0.00264109 | $0.00217002 | $3,051,505 | $22,236,145 |
| Nov-10 2025 | $0.00216998 | $0.00215625 | $0.00234116 | $0.00229122 | $2,753,863 | $19,271,203 |
| Nov-09 2025 | $0.00234082 | $0.00215808 | $0.00234737 | $0.00219391 | $1,844,576 | $20,788,326 |
| Nov-08 2025 | $0.0021928 | $0.00207985 | $0.00219359 | $0.00216941 | $1,702,222 | $19,473,818 |
| Nov-07 2025 | $0.00217673 | $0.00186781 | $0.00218012 | $0.00188532 | $3,758,269 | $19,331,114 |
| Nov-06 2025 | $0.00186683 | $0.00184938 | $0.00204427 | $0.00201937 | $2,988,517 | $16,578,984 |
| Nov-05 2025 | $0.00200445 | $0.00183668 | $0.00200445 | $0.00185367 | $4,263,044 | $17,801,104 |
| Nov-04 2025 | $0.00186379 | $0.00183811 | $0.00203231 | $0.00200878 | $5,288,989 | $16,551,939 |
| Nov-03 2025 | $0.00198885 | $0.0019577 | $0.00217068 | $0.00217068 | $4,169,515 | $17,662,621 |
| Nov-02 2025 | $0.00215244 | $0.00213299 | $0.00218335 | $0.00213788 | $1,715,752 | $19,115,355 |
| Nov-01 2025 | $0.00213476 | $0.00209793 | $0.00218767 | $0.00214221 | $1,375,477 | $18,958,407 |
| Oct-31 2025 | $0.00214368 | $0.00214368 | $0.00229304 | $0.0021959 | $3,265,746 | $19,037,579 |