Cap Mercado $4.17T
2.23%
Volumen 24h $359.07B
-3.65%
BTC % 54.77%
-0.82%
ETH % 12.55%
2.78%
Monedas
32.826
+12
Exchanges
885
Ultima actualización
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00267383 | $0.00265841 | $0.00290212 | $0.00290212 | $4,514,211 | $23,745,738 |
| Aug-18 2025 | $0.00287644 | $0.00277766 | $0.00304807 | $0.0030281 | $4,724,427 | $25,545,038 |
| Aug-17 2025 | $0.0030526 | $0.00297063 | $0.0030526 | $0.00298746 | $2,016,688 | $27,109,537 |
| Aug-16 2025 | $0.00298113 | $0.00290686 | $0.00299637 | $0.00290686 | $2,259,274 | $26,474,762 |
| Aug-15 2025 | $0.00289318 | $0.00283101 | $0.00299851 | $0.00290479 | $3,859,816 | $25,693,723 |
| Aug-14 2025 | $0.00288064 | $0.00285659 | $0.00304721 | $0.00295906 | $6,556,265 | $25,582,386 |
| Aug-13 2025 | $0.00293905 | $0.00280671 | $0.0029527 | $0.00280671 | $6,061,560 | $26,101,106 |
| Aug-12 2025 | $0.00278822 | $0.00262114 | $0.00278822 | $0.0026908 | $4,235,620 | $24,761,583 |
| Aug-11 2025 | $0.00269027 | $0.00264754 | $0.00273154 | $0.00264754 | $3,899,091 | $23,891,752 |
| Aug-10 2025 | $0.00264098 | $0.00257151 | $0.00266867 | $0.00259405 | $2,477,762 | $23,454,002 |
| Aug-09 2025 | $0.00259487 | $0.00246799 | $0.00260268 | $0.00246799 | $1,995,555 | $23,044,498 |
| Aug-08 2025 | $0.00247065 | $0.00230501 | $0.00247065 | $0.00243831 | $2,133,878 | $21,941,374 |
| Aug-07 2025 | $0.00242547 | $0.00242071 | $0.00248589 | $0.00248589 | $2,284,203 | $21,540,094 |
| Aug-06 2025 | $0.0024635 | $0.00242885 | $0.00248917 | $0.00248209 | $1,889,557 | $21,877,824 |
| Aug-05 2025 | $0.00248322 | $0.00237599 | $0.00250318 | $0.00246079 | $2,350,904 | $22,052,960 |