KLEVA Protocol (KLEVA) historical data and Live price

kleva-protocol

KLEVA Protocol

KLEVA
$ 0.099679 + 5.425 % 0.00000146 BTC
MARKET CAP
4.836 M
24H VOLUME
19.907 k
CIRC.SUPPLY
48.52 M
MAX SUPPLY
Rank1,420
1H 1.79 %
24H 5.42 %
7D -14.52 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/27/240.0980.1030.0920.09818,026.514,747,041.6
5/26/240.1020.1040.0970.0988,516.274,747,771.07
5/25/240.0990.1020.0960.1026,086.174,937,495.62
5/24/240.0940.10.0830.09939,571.334,823,260.25
5/23/240.1040.1060.0920.09443,879.54,547,794.75
5/22/240.1150.1150.1030.10431,583.475,062,430.09
5/21/240.1180.1190.1120.11517,696.515,583,932.68
5/20/240.110.1180.1080.11812,674.255,710,861.17
5/19/240.1150.1160.1090.115,520.225,313,183.95
5/18/240.1090.1180.1080.11516,650.445,564,996.02
5/17/240.1090.1120.10.10927,471.465,295,547.69
5/16/240.1110.1130.1090.1092,293.575,300,984.45
5/15/240.1050.1110.1020.11110,374.335,366,125.13
5/14/240.110.110.1050.1055,497.395,118,663.43
5/13/240.1170.1170.0940.1159,717.215,316,973.38
5/12/240.1140.120.1130.1178,786.495,654,261.82
5/11/240.1070.1260.1070.11414,572.375,532,635.83
5/10/240.1190.1210.1070.1071,562.445,190,423.54
5/5/240.1270.1330.1270.1271,581.246,154,937.01
5/4/240.1290.1330.1270.1276,724.186,176,164.98
5/3/240.1260.1340.1250.12912,408.986,251,668.88
5/2/240.1230.130.120.12614,274.876,121,625.42
5/1/240.1230.1260.1020.12351,288.885,956,721.8
4/30/240.1390.1420.1180.12313,506.745,978,812.2
4/29/240.1340.140.1240.13914,347.76,765,949.33
4/28/240.1320.1350.1320.1344,880.616,501,729.76
4/27/240.1310.1330.1270.1325,257.146,391,759.53
4/26/240.1330.1360.1310.1315,440.336,352,209.63
4/25/240.1360.140.1280.13314,437.766,444,482.12
4/24/240.1570.1570.1310.13635,609.066,584,092.54
4/23/240.1540.160.1430.15722,551.797,595,137.53
4/22/240.1360.1610.1350.15435,306.987,471,256.97
4/21/240.1340.1370.130.13610,686.776,599,671.71
4/20/240.1270.1350.1260.1343,413.246,492,387.55
4/19/240.1280.1320.1220.1273,904.086,175,208.31
4/18/240.1210.1290.120.1286,0496,197,223.05
4/17/240.1220.1280.1190.12116,705.155,863,470.21
4/16/240.1210.1240.1160.12211,454.95,923,770.56
4/15/240.1330.1410.1210.12128,334.695,893,139.36
4/14/240.1190.1360.1090.13343,724.466,467,078.4
4/13/240.1410.1490.1120.11934,545.365,777,325.49
4/12/240.170.1740.1270.14151,462.256,848,976.47
4/11/240.1690.1750.1650.1722,579.18,258,739.84
4/10/240.1660.1720.1580.16936,898.238,192,028.42
4/9/240.1760.1760.1650.16626,920.688,054,850.28
4/8/240.1730.1780.1650.17616,285.128,526,829.75
4/7/240.1780.1910.1650.17235,404.428,345,311.3
4/6/240.1720.1890.170.17848,297.078,645,268.95
4/5/240.1630.1780.1610.17249,150.948,362,452.01
4/4/240.1510.1650.1490.16320,879.757,915,783.25
4/3/240.1560.1630.1470.15170,004.87,318,791.25
4/2/240.170.1710.1420.15665,505.687,554,383.43
4/1/240.1830.1880.1630.1745,199.428,267,181.06
3/31/240.1850.1880.1730.18363,851.338,858,965.26
3/30/240.1790.1890.1770.18534,891.488,959,686.51
3/29/240.1830.190.1760.17953,347.38,674,182.71
3/28/240.1850.1920.1720.18374,064.779,241,526.89
3/27/240.1950.2040.1740.185204,096.369,358,432.89
3/26/240.2160.2230.1810.195191,629.649,827,858.4
3/25/240.2190.2290.2120.21663,517.1210,897,624.43
3/24/240.2090.2270.2020.21959,318.211,048,378.75
3/23/240.2020.2190.1970.20969,414.3810,535,489.51
3/22/240.2030.2160.1930.20289,715.2310,186,215.31
3/21/240.1880.2170.1880.203148,129.6410,256,892.49
3/20/240.1720.2030.1690.18886,518.969,488,010.01
3/19/240.1870.2040.1630.17299,926.517,896,594.32
3/18/240.2010.2150.1750.187106,713.938,619,495.27
3/17/240.1740.2020.1710.20141,668.379,261,623.09
3/16/240.1970.2110.1620.174109,741.527,980,374.64
3/15/240.2140.2180.180.196162,294.829,034,313.88
3/14/240.260.2770.1840.214675,127.999,860,203.09
3/13/240.2130.2650.2130.26165,489.2611,959,461.71
3/12/240.2190.2390.2020.213120,221.79,812,646.21
3/11/240.2290.2390.2120.219114,177.8410,066,476.7
3/10/240.240.2480.2240.22956,583.2110,509,004.95
3/9/240.2330.2590.230.2498,408.4310,984,468.4
3/8/240.2350.2470.2150.23394,971.4610,680,450.09
3/7/240.2240.2450.2130.23577,008.1610,768,754.26
3/6/240.210.2290.1970.224114,035.810,227,158.76
3/5/240.2510.2520.1960.208309,363.459,519,600.59
3/4/240.2740.2940.2330.251107,695.8911,477,552.01
3/3/240.2730.2930.2510.27484,576.6512,511,912.1
3/2/240.2290.2760.2250.273102,359.3412,444,738.65
3/1/240.2190.2290.2120.22950,114.3710,414,772.44
2/29/240.2260.2340.2120.21962,453.179,934,366.03
2/28/240.2390.2530.2130.226250,076.0610,277,297.36
2/27/240.260.260.2210.23995,536.2610,860,810.72
2/26/240.1960.2620.190.26212,534.1811,787,684.69
2/25/240.1960.2010.1870.19652,341.68,874,269.71
2/24/240.1840.2130.1770.19692,984.088,853,139.7