Klever (KLV) historical data and Live price

klever

Klever

KLV
$ 0.041875 -6.052 % 0.00000122 BTC
MARKET CAP
142.276 M
24H VOLUME
1.384 M
CIRC.SUPPLY
3.398 B
MAX SUPPLY
10 B
Rank248
1H -5.10 %
24H -6.05 %
7D -1.83 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/210.0430.0460.0430.0441,159,983.59148,486,741.03
7/23/210.0440.0470.0420.0431,740,047.42147,088,084.77
7/22/210.0410.0460.040.0441,674,948.71149,733,316.61
7/21/210.0370.0420.0370.0411,530,492.86139,270,564.85
7/20/210.0410.0410.0370.0371,574,156.16126,499,125.38
7/19/210.0430.0450.0410.0411,202,399.61138,506,114.46
7/18/210.0420.0440.0410.0431,216,706.37146,198,511.42
7/17/210.0450.0450.0410.042914,529.5141,355,866.22
7/16/210.0450.0460.0430.0451,001,964.88153,722,403.76
7/15/210.0470.0490.0440.0451,316,253.03152,821,428.74
7/14/210.0460.0470.0440.0471,437,703.14158,105,399.51
7/13/210.0440.0460.0430.0461,677,605.45155,614,565.72
7/12/210.050.050.0420.0441,750,002.05150,611,830.1
7/11/210.0470.050.0470.051,302,287.66168,394,797.77
7/10/210.0460.0470.0450.047887,888.81159,367,415.37
7/9/210.0480.0480.0460.0461,070,377.36156,678,521.76
7/8/210.0490.050.0470.0471,411,777.85160,998,407.14
7/7/210.0490.0510.0480.051,345,573.87168,201,757.59
7/6/210.0510.0520.0480.0492,029,022.47166,604,170.2
7/5/210.0540.0550.0510.0511,288,549.18174,509,844.05
7/4/210.0550.0560.0540.0541,115,368.24184,580,535.56
7/3/210.0550.0570.0540.0551,069,292.41186,443,437.48
7/2/210.0570.0580.0530.0551,094,759.62188,066,858.37
7/1/210.0630.0630.0560.0571,600,667.26195,202,873.68
6/30/210.0670.0670.0620.0632,530,207.43213,281,023.88
6/29/210.0630.070.0620.0672,482,011.86228,487,065.79
6/28/210.0640.0640.0620.0631,754,939.77212,866,005.64
6/27/210.060.0640.0590.0642,054,215.57217,322,121.69
6/26/210.0560.0610.0540.062,139,408.16205,147,120.91
6/25/210.060.0620.0550.0561,860,082.43189,960,527.75
6/24/210.0510.0660.0510.063,909,900.02203,350,801.54
6/23/210.0480.0530.0470.0511,647,789.32174,049,965.65
6/22/210.050.0520.0450.0482,401,318.04161,650,093.91
6/21/210.0570.0580.050.051,804,848.87170,354,797.62
6/20/210.0560.0580.0550.0571,454,035.81195,354,418.69
6/19/210.0560.0570.0550.0561,095,347.93189,761,225.89
6/18/210.0570.0580.0560.0562,125,136.08191,827,774.99
6/17/210.0570.0590.0570.0571,922,803.23195,341,501.45
6/16/210.060.060.0570.0572,117,321.02194,524,015.18
6/15/210.060.0620.0590.062,220,577.21203,617,886.57
6/14/210.060.0620.0590.0612,281,998.52205,634,012.93
6/13/210.0580.0610.0570.061,800,812.23204,885,769.44
6/12/210.0580.0590.0560.0582,060,398.91195,829,461.09
6/11/210.060.0610.0580.0581,903,364.69196,276,726.31
6/10/210.0630.0640.0590.062,319,979.28203,922,179.86
6/9/210.0610.0650.0590.0632,823,746.36215,098,817.32
6/7/210.0670.0690.0610.0613,523,815.52207,597,513.8
6/6/210.0650.0680.0650.0672,831,384.97226,941,129.09
6/5/210.0670.0690.0640.0652,377,303.57221,498,942.51
6/4/210.0670.0680.0640.0673,095,210.91228,491,404.25
6/3/210.0630.0680.0630.0673,043,854.12228,929,589.47
6/2/210.0620.0650.0610.0632,897,971.58215,021,969.99
6/1/210.0640.0650.0620.0623,264,591.57210,846,316.44
5/31/210.0620.0650.060.0643,752,881.45217,844,100.12
5/30/210.0590.0640.0570.0623,049,100.22211,478,822.34
5/29/210.0650.0660.0590.0592,986,650.49201,297,204.28
5/28/210.070.0710.0640.0652,830,948.11221,061,098.76
5/27/210.0790.0790.070.074,091,082.72237,897,257.53
5/26/210.0760.0820.0750.0794,018,236.57267,846,093.22
5/25/210.0760.0780.070.0753,859,095.38256,026,093.4
5/24/210.070.0780.0690.0764,592,675.51257,706,336.97
5/23/210.0780.080.0630.076,697,196.14236,570,194.23
5/22/210.0770.080.0740.0785,846,989.48263,821,876.42
5/21/210.0720.0790.0640.0778,630,799.6262,783,436.35
5/19/210.0870.0890.0490.0668,256,132.28223,301,246.97
5/19/210.0870.0890.0490.0668,256,132.28223,301,246.97
5/19/210.0870.0890.0490.0668,256,132.28223,301,246.97
5/19/210.0870.0890.0490.0668,256,132.28223,301,246.97
5/18/210.0880.0930.0860.0875,434,738.45296,375,979.92
5/18/210.0880.0930.0860.0875,434,738.45296,375,979.92
5/18/210.0880.0930.0860.0875,434,738.45296,375,979.92
5/18/210.0880.0930.0860.0875,434,738.45296,375,979.92
5/17/210.0990.10.0860.0885,165,524.72298,708,523.13
5/17/210.0990.10.0860.0885,165,524.72298,708,523.13
5/17/210.0990.10.0860.0885,165,524.72298,708,523.13
5/17/210.0990.10.0860.0885,165,524.72298,708,523.13
5/16/210.0940.1090.0910.0997,956,016.75336,663,150.3
5/16/210.0940.1090.0910.0997,956,016.75336,663,150.3
5/16/210.0940.1090.0910.0997,956,016.75336,663,150.3
5/16/210.0940.1090.0910.0997,956,016.75336,663,150.3
5/15/210.0920.10.0880.0947,243,455.99318,627,455.34
5/15/210.0920.10.0880.0947,243,455.99318,627,455.34
5/15/210.0920.10.0880.0947,243,455.99318,627,455.34
5/15/210.0920.10.0880.0947,243,455.99318,627,455.34
5/14/210.0870.0950.0870.0915,542,546.8310,657,591.25
5/14/210.0870.0950.0870.0915,542,546.8310,657,591.25
5/14/210.0870.0950.0870.0915,542,546.8310,657,591.25
5/14/210.0870.0950.0870.0915,542,546.8310,657,591.25
5/13/210.0870.0960.0830.0877,439,974.36295,332,489.85
5/13/210.0870.0960.0830.0877,439,974.36295,332,489.85