Cap Mercado $4.16T
3.17%
Volume 24h $255.27B
33.94%
BTC % 55.03%
-0.27%
ETH % 12.1%
2.14%
Moedas
33.517
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de KLEVA Protocol (KLEVA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.043949 | $0.04359 | $0.044694 | $0.044214 | $45,449 | $3,028,950 |
| Oct-24 2025 | $0.044122 | $0.043171 | $0.044735 | $0.044027 | $29,212 | $3,040,904 |
| Oct-23 2025 | $0.043941 | $0.043698 | $0.047187 | $0.047021 | $8,886 | $3,028,408 |
| Oct-22 2025 | $0.046887 | $0.046098 | $0.046887 | $0.046558 | $12,684 | $3,231,477 |
| Oct-21 2025 | $0.046558 | $0.046273 | $0.047074 | $0.046338 | $42,928 | $3,208,805 |
| Oct-20 2025 | $0.04633 | $0.045645 | $0.047368 | $0.045753 | $29,867 | $3,193,052 |
| Oct-19 2025 | $0.045752 | $0.045362 | $0.046293 | $0.046206 | $32,990 | $3,153,242 |
| Oct-18 2025 | $0.046512 | $0.0462 | $0.047674 | $0.047144 | $20,416 | $3,205,598 |
| Oct-17 2025 | $0.047064 | $0.046579 | $0.051653 | $0.051653 | $12,863 | $3,243,653 |
| Oct-16 2025 | $0.05165 | $0.051533 | $0.052911 | $0.052911 | $52,020 | $3,559,696 |
| Oct-15 2025 | $0.052313 | $0.051905 | $0.05298 | $0.05298 | $93,060 | $3,605,456 |
| Oct-14 2025 | $0.052873 | $0.052177 | $0.057034 | $0.056644 | $85,566 | $3,644,041 |
| Oct-13 2025 | $0.056768 | $0.053429 | $0.057659 | $0.054913 | $43,646 | $3,912,440 |
| Oct-12 2025 | $0.05397 | $0.049181 | $0.054997 | $0.051631 | $4,429 | $3,719,598 |
| Oct-11 2025 | $0.052046 | $0.045291 | $0.056491 | $0.051208 | $11,818 | $3,587,045 |