Cap Mercado $3.11T
-0.86%
Volume 24h $110.75B
11.84%
BTC % 60.35%
-0.28%
ETH % 7.03%
-0.14%
Moedas
31.752
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Klever (KLV), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-04 2025 | $0.00206454 | $0.00205499 | $0.00209154 | $0.00207314 | $2,075,200 | $18,334,738 |
| May-03 2025 | $0.00207094 | $0.00204804 | $0.00311237 | $0.00214575 | $1,916,656 | $18,391,605 |
| May-02 2025 | $0.00214142 | $0.00208812 | $0.00351305 | $0.00304733 | $2,876,293 | $19,017,559 |
| May-01 2025 | $0.00306526 | $0.00207685 | $0.00313171 | $0.00208676 | $3,552,356 | $27,221,949 |
| Apr-30 2025 | $0.00208144 | $0.00204458 | $0.00316402 | $0.0020615 | $3,002,349 | $18,484,895 |
| Apr-29 2025 | $0.00206254 | $0.00204996 | $0.00333947 | $0.00205386 | $2,779,690 | $18,317,026 |
| Apr-28 2025 | $0.00336471 | $0.00203152 | $0.00371139 | $0.00210093 | $2,590,720 | $29,881,255 |
| Apr-27 2025 | $0.00209587 | $0.00209117 | $0.0021583 | $0.0021151 | $1,584,159 | $18,613,016 |
| Apr-26 2025 | $0.0020979 | $0.00208677 | $0.00353066 | $0.00350795 | $1,474,412 | $18,631,004 |
| Apr-25 2025 | $0.00349282 | $0.00316975 | $0.00353454 | $0.0031797 | $3,183,882 | $31,019,038 |
| Apr-24 2025 | $0.0020547 | $0.00205021 | $0.00356386 | $0.00207783 | $2,595,325 | $18,247,377 |
| Apr-23 2025 | $0.00206162 | $0.00201613 | $0.00383735 | $0.00374583 | $3,616,565 | $18,308,848 |
| Apr-22 2025 | $0.00218881 | $0.00214951 | $0.00370201 | $0.00346155 | $4,632,431 | $19,438,416 |
| Apr-21 2025 | $0.00346756 | $0.00210909 | $0.00346756 | $0.00210909 | $2,459,906 | $30,794,667 |
| Apr-20 2025 | $0.00212168 | $0.00211282 | $0.00217392 | $0.00211282 | $1,524,445 | $18,842,237 |