Cap Mercado $4.11T
1.88%
Volume 24h $205.15B
-15.82%
BTC % 55.12%
-0.29%
ETH % 11.94%
0.83%
Moedas
33.517
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-25 2025 | $0.00246235 | $0.00234106 | $0.00246235 | $0.00239753 | $1,177,645 | $21,867,632 |
| Oct-24 2025 | $0.00237717 | $0.00229041 | $0.00239705 | $0.00232418 | $2,388,342 | $21,111,138 |
| Oct-23 2025 | $0.00230174 | $0.00226801 | $0.00234347 | $0.00228216 | $3,006,021 | $20,441,261 |
| Oct-22 2025 | $0.00226683 | $0.00226683 | $0.00239194 | $0.00237652 | $4,545,993 | $20,131,268 |
| Oct-21 2025 | $0.00241371 | $0.00223096 | $0.00242886 | $0.00235566 | $5,530,138 | $21,435,634 |
| Oct-20 2025 | $0.00234302 | $0.00217734 | $0.00235244 | $0.00217734 | $3,736,018 | $20,807,918 |
| Oct-19 2025 | $0.00218423 | $0.00218423 | $0.00232589 | $0.00232589 | $2,960,450 | $19,397,699 |
| Oct-18 2025 | $0.00231132 | $0.00223828 | $0.0023841 | $0.00223828 | $2,426,271 | $20,526,347 |
| Oct-17 2025 | $0.0022531 | $0.00212434 | $0.0022531 | $0.0022167 | $6,022,843 | $20,009,337 |
| Oct-16 2025 | $0.002219 | $0.002219 | $0.00242221 | $0.00239136 | $5,510,195 | $19,706,489 |
| Oct-15 2025 | $0.00238548 | $0.00237425 | $0.00241702 | $0.00241702 | $4,807,944 | $21,184,976 |
| Oct-14 2025 | $0.00240662 | $0.00240662 | $0.00248514 | $0.00241571 | $5,929,185 | $21,372,733 |
| Oct-13 2025 | $0.00241744 | $0.00232872 | $0.00243655 | $0.00242451 | $4,519,195 | $21,468,784 |
| Oct-12 2025 | $0.00241647 | $0.00226468 | $0.00245701 | $0.0023167 | $4,865,507 | $21,460,172 |
| Oct-11 2025 | $0.00233535 | $0.00222958 | $0.00252527 | $0.00241801 | $8,482,681 | $20,739,804 |