시가총액 $2.13T
2.87%
볼륨 24시간 $95.32B
16.13%
BTC % 57.9679%
0.31%
ETH % 9.6124%
2.92%
코인
34.665
거래소
204
실시간
Klever (KLV) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Klever (KLV) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,121 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-01 2026 | $0.00050384 | $0.00049263 | $0.00051809 | $0.0005169 | $57,130 | $4,474,493 |
| Jun-30 2026 | $0.0005151 | $0.00051139 | $0.00052964 | $0.00052936 | $31,972 | $4,574,490 |
| Jun-29 2026 | $0.00053036 | $0.0005073 | $0.00053064 | $0.0005073 | $45,763 | $4,710,085 |
| Jun-28 2026 | $0.000509 | $0.00050525 | $0.000513 | $0.00050707 | $36,435 | $4,520,317 |
| Jun-27 2026 | $0.00050707 | $0.00050286 | $0.00051831 | $0.00051831 | $44,459 | $4,503,231 |
| Jun-26 2026 | $0.0005183 | $0.00051396 | $0.00054036 | $0.00051926 | $49,781 | $4,602,959 |
| Jun-25 2026 | $0.00051964 | $0.00051061 | $0.00052931 | $0.00052738 | $58,886 | $4,614,884 |
| Jun-24 2026 | $0.00052738 | $0.00052116 | $0.00054259 | $0.0005393 | $45,694 | $4,683,605 |
| Jun-23 2026 | $0.00053799 | $0.0005358 | $0.0005538 | $0.00055349 | $37,535 | $4,777,860 |
| Jun-22 2026 | $0.0005538 | $0.00055349 | $0.0005674 | $0.00056706 | $35,575 | $4,918,176 |
| Jun-21 2026 | $0.00056723 | $0.0005574 | $0.00056908 | $0.0005587 | $37,597 | $5,037,517 |
| Jun-20 2026 | $0.0005587 | $0.00055624 | $0.00056673 | $0.00056622 | $36,286 | $4,961,692 |
| Jun-19 2026 | $0.00056601 | $0.000566 | $0.00057627 | $0.000572 | $20,052 | $5,026,658 |
| Jun-18 2026 | $0.00056899 | $0.000559 | $0.00056899 | $0.000561 | $5,033 | $5,053,164 |
| Jun-17 2026 | $0.000561 | $0.00055999 | $0.000572 | $0.000563 | $10,777 | $4,982,118 |