Cap Mercado $4.46T
0.73%
Volume 24h $386.33B
-3.93%
BTC % 54.53%
0.66%
ETH % 12.12%
-0.66%
Moedas
33.322
+12
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.00294234 | $0.00280466 | $0.00294234 | $0.0028746 | $4,780,280 | $26,130,283 |
| Oct-02 2025 | $0.00288552 | $0.00266772 | $0.00292333 | $0.00268847 | $4,673,990 | $25,625,753 |
| Oct-01 2025 | $0.00268511 | $0.00255271 | $0.00270386 | $0.00255743 | $4,269,596 | $23,845,881 |
| Sep-30 2025 | $0.00258877 | $0.00255531 | $0.00265043 | $0.00259785 | $4,038,095 | $22,990,351 |
| Sep-29 2025 | $0.00255971 | $0.00255281 | $0.00270017 | $0.00260785 | $5,708,872 | $22,732,299 |
| Sep-28 2025 | $0.00261032 | $0.00251793 | $0.00263998 | $0.00255925 | $2,374,694 | $23,181,739 |
| Sep-27 2025 | $0.00256646 | $0.00254963 | $0.00260829 | $0.0025825 | $2,065,356 | $22,792,236 |
| Sep-26 2025 | $0.00258306 | $0.00239554 | $0.00259335 | $0.002401 | $4,344,816 | $22,939,628 |
| Sep-25 2025 | $0.0024354 | $0.00236116 | $0.00257817 | $0.00257817 | $4,909,545 | $21,628,260 |
| Sep-24 2025 | $0.00256972 | $0.00253743 | $0.00263931 | $0.00263931 | $3,189,946 | $22,821,154 |
| Sep-23 2025 | $0.00264318 | $0.00262115 | $0.00267188 | $0.00266789 | $3,687,865 | $23,473,581 |
| Sep-22 2025 | $0.00267298 | $0.00262188 | $0.00280842 | $0.00280842 | $4,928,050 | $23,738,221 |
| Sep-21 2025 | $0.00280281 | $0.00279371 | $0.00290665 | $0.00289709 | $1,927,834 | $24,891,227 |
| Sep-20 2025 | $0.00289506 | $0.00283149 | $0.00290542 | $0.00284401 | $1,768,543 | $25,710,421 |
| Sep-19 2025 | $0.00285102 | $0.00280637 | $0.0028897 | $0.00287097 | $2,878,637 | $25,319,336 |