時価総額 $2.16T
2.09%
ボリューム24h $77.97B
-5.67%
BTC % 58.4629%
0.62%
ETH % 9.26052%
-0.29%
硬貨
34.665
取引所
204
ライブ
Klever (KLV) 履歴価格、日付別ボリュームデータ 米ドル - USD
Klever (KLV) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,100 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-10 2026 | $0.00058588 | $0.00054604 | $0.00058749 | $0.000564 | $86,863 | $5,203,118 |
| Jun-09 2026 | $0.000564 | $0.000503 | $0.000564 | $0.00052899 | $25,561 | $5,008,760 |
| Jun-08 2026 | $0.00052899 | $0.00051 | $0.00055663 | $0.00051042 | $13,032 | $4,697,933 |
| Jun-07 2026 | $0.00050971 | $0.00050128 | $0.00055878 | $0.00050774 | $16,119 | $4,526,638 |
| Jun-06 2026 | $0.0005088 | $0.00046801 | $0.00056479 | $0.00050531 | $41,645 | $4,518,597 |
| Jun-05 2026 | $0.00051278 | $0.00045872 | $0.00080443 | $0.0008039 | $253,638 | $4,553,964 |
| Jun-04 2026 | $0.00080445 | $0.000797 | $0.0008124 | $0.0008051 | $18,008 | $7,144,205 |
| Jun-03 2026 | $0.00080721 | $0.00080511 | $0.000838 | $0.00083382 | $26,344 | $7,168,663 |
| Jun-02 2026 | $0.00083216 | $0.0008294 | $0.00087062 | $0.00086757 | $25,379 | $7,390,295 |
| Jun-01 2026 | $0.00086793 | $0.00085936 | $0.000873 | $0.000872 | $19,108 | $7,707,933 |
| May-31 2026 | $0.000871 | $0.000866 | $0.00088 | $0.000877 | $5,050 | $7,735,160 |
| May-30 2026 | $0.000878 | $0.000878 | $0.000889 | $0.00088491 | $7,105 | $7,797,325 |
| May-29 2026 | $0.00088545 | $0.00088191 | $0.00089438 | $0.00089374 | $12,882 | $7,863,521 |
| May-28 2026 | $0.000893 | $0.00088859 | $0.000914 | $0.000914 | $20,805 | $7,930,537 |
| May-27 2026 | $0.000915 | $0.000915 | $0.000926 | $0.000924 | $8,276 | $8,125,914 |