ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,226.80
      0.25%
      Dow Jones
      40,665.02
      0.00%
      Brent Oil
      84.18
      0.12%
      Bitcoin
      64,208.49
      0.38%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Klever (Cryptocurrency:KLVGBP)

      6. Klever (Cryptocurrency:KLVGBP) Historical

      KLVGBP Klever

      0.001984
      0.00000761 (0.39%)
      20:05:33 - Realtime Data

      KLVGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.001976 0.00000200 0.10% 0.001973 0.002006 0.001955 486,783.00
      Jul 17 2024 0.001974 -0.000035 -1.74% 0.002013 0.002036 0.001969 698,006.00
      Jul 16 2024 0.002009 0.00001 0.50% 0.002001 0.002015 0.001928 1,181,149.00
      Jul 15 2024 0.001999 0.000115 6.08% 0.002092 0.010691 0.001922 1,006,823.00
      Jul 14 2024 0.001884 0.000056 3.06% 0.001826 0.00189 0.001826 360,942.00
      Jul 13 2024 0.001828 0.000045 2.52% 0.001784 0.001841 0.001781 371,081.00
      Jul 12 2024 0.001783 0.00000700 0.39% 0.001774 0.001802 0.001753 38,449.00
      Jul 11 2024 0.001776 -0.000022 -1.22% 0.001798 0.001833 0.001771 701,070.00
      Jul 10 2024 0.001798 -0.000018 -0.99% 0.001811 0.001856 0.00178 479,202.00
      Jul 09 2024 0.001816 0.000047 2.66% 0.001767 0.001821 0.00176 1,099,698.00
      Jul 08 2024 0.001768 0.000011 0.63% 0.002092 0.002192 0.001714 2,390,353.00
      Jul 07 2024 0.001757 -0.000061 -3.36% 0.001816 0.002209 0.001757 501,721.00
      Jul 06 2024 0.001818 0.000046 2.60% 0.001765 0.001827 0.001751 788,451.00
      Jul 05 2024 0.001772 -0.000025 -1.39% 0.001788 0.001801 0.001688 1,559,792.00
      Jul 04 2024 0.001796 -0.000093 -4.92% 0.001889 0.002296 0.001782 943,061.00
      Jul 03 2024 0.001889 -0.000065 -3.33% 0.001956 0.00196 0.001864 536,608.00
      Jul 02 2024 0.001954 -0.000034 -1.71% 0.001986 0.001999 0.001948 190,592.00
      Jul 01 2024 0.001988 0.00000200 0.10% 0.002092 0.011125 0.001971 1,081,751.00
      Jun 30 2024 0.001986 0.000059 3.06% 0.001927 0.001989 0.00192 272,285.00
      Jun 29 2024 0.001927 0.000017 0.89% 0.001909 0.001934 0.001909 612,384.00
      Jun 28 2024 0.00191 -0.000038 -1.95% 0.001949 0.001968 0.001898 623,735.00
      Jun 27 2024 0.001948 0.000021 1.09% 0.001927 0.001968 0.001918 330,635.00
      Jun 26 2024 0.001927 -0.00002 -1.03% 0.002092 0.010695 0.001924 1,184,471.00
      Jun 25 2024 0.001947 0.000045 2.37% 0.001901 0.001961 0.001899 755,681.00
      Jun 24 2024 0.001902 -0.000102 -5.09% 0.002 0.002003 0.001846 1,285,851.00
      Jun 23 2024 0.002004 -0.000028 -1.38% 0.002033 0.002041 0.002002 1,486,712.00
      Jun 22 2024 0.002033 0.00000600 0.30% 0.00203 0.00204 0.002022 508,955.00
      Jun 21 2024 0.002027 -0.000024 -1.17% 0.002049 0.002054 0.002007 457,532.00
      Jun 20 2024 0.002051 0.000012 0.59% 0.002039 0.002093 0.002039 1,169,191.00
      Jun 19 2024 0.002039 -0.00000900 -0.44% 0.002049 0.002065 0.002035 1,112,527.00
      Jun 18 2024 0.002048 -0.000042 -2.01% 0.002092 0.002092 0.002018 948,683.00
      Jun 17 2024 0.00209 -0.000012 -0.57% 0.002188 0.011501 0.002056 1,521,698.00
      Jun 16 2024 0.002102 0.000014 0.67% 0.002087 0.002111 0.002082 517,801.00
      Jun 15 2024 0.002088 0.00000500 0.24% 0.002082 0.002093 0.002077 419,951.00
      Jun 14 2024 0.002083 -0.000012 -0.57% 0.002095 0.002126 0.002053 803,206.00
      Jun 13 2024 0.002096 -0.000038 -1.78% 0.00213 0.002137 0.00208 568,156.00
      Jun 12 2024 0.002134 0.000017 0.80% 0.002116 0.002179 0.002102 741,995.00
      Jun 11 2024 0.002117 -0.000067 -3.07% 0.002185 0.002185 0.002081 546,260.00
      Jun 10 2024 0.002184 -0.00000600 -0.27% 0.002188 0.002204 0.002178 1,263,066.00
      Jun 09 2024 0.00219 0.00000800 0.37% 0.002182 0.002198 0.002178 373,960.00
      Jun 08 2024 0.002182 0.00000100 0.05% 0.00218 0.002188 0.002178 562,840.00
      Jun 07 2024 0.002181 -0.000588 -21.24% 0.002768 0.002814 0.002177 683,625.00
      Jun 06 2024 0.002769 -0.00001 -0.36% 0.002778 0.002797 0.002222 681,657.00
      Jun 05 2024 0.002779 0.000568 25.72% 0.002003 0.011612 0.001943 1,336,958.00
      Jun 04 2024 0.00221 0.000063 2.93% 0.002148 0.002222 0.002146 4,718,690.00
      Jun 03 2024 0.002147 0.000019 0.89% 0.002124 0.002201 0.002121 2,907,036.00
      Jun 02 2024 0.002128 0.00000400 0.19% 0.002125 0.002146 0.002113 2,045,975.00
      Jun 01 2024 0.002124 0.00000500 0.24% 0.00212 0.002128 0.002116 1,838,331.00
      May 31 2024 0.002119 -0.00003 -1.40% 0.002147 0.002165 0.002095 4,517,128.00
      May 30 2024 0.002148 0.00002 0.94% 0.002132 0.002182 0.002114 510,474.00
      May 29 2024 0.002128 -0.000016 -0.75% 0.002143 0.002159 0.002114 458,169.00
      May 28 2024 0.002144 -0.000025 -1.15% 0.00217 0.002689 0.002111 2,121,265.00
      May 27 2024 0.002169 0.000018 0.84% 0.002003 0.002206 0.001943 1,318,743.00
      May 26 2024 0.002151 -0.000027 -1.24% 0.002176 0.002181 0.002144 616,875.00
      May 25 2024 0.002177 0.000021 0.97% 0.002153 0.002184 0.002152 990,199.00
      May 24 2024 0.002156 0.000019 0.89% 0.002133 0.002171 0.0021 702,758.00
      May 23 2024 0.002137 -0.000034 -1.57% 0.002174 0.002196 0.002102 1,506,910.00
      May 22 2024 0.002171 -0.000039 -1.76% 0.002206 0.002211 0.002169 1,139,035.00
      May 21 2024 0.00221 -0.00003 -1.34% 0.002235 0.002252 0.002176 1,084,989.00
      May 20 2024 0.00224 0.000154 7.40% 0.002003 0.01198 0.001943 1,187,688.00
      May 19 2024 0.002085 -0.000025 -1.18% 0.002109 0.002131 0.002076 1,002,994.00
      May 18 2024 0.00211 0.00000100 0.05% 0.002109 0.002122 0.002098 281,659.00
      May 17 2024 0.002109 0.000048 2.33% 0.002061 0.002123 0.002058 780,098.00
      May 16 2024 0.002061 -0.000027 -1.29% 0.002089 0.0021 0.002042 742,857.00
      May 15 2024 0.002088 0.000133 6.82% 0.001957 0.002095 0.001948 1,471,802.00
      May 14 2024 0.001955 -0.000048 -2.40% 0.002003 0.002009 0.00194 1,236,353.00
      May 13 2024 0.002003 0.000039 1.99% 0.00201 0.011315 0.001966 1,407,575.00
      May 12 2024 0.001964 0.00002 1.03% 0.001945 0.001974 0.001938 380,741.00
      May 11 2024 0.001943 -0.00000500 -0.26% 0.001942 0.001962 0.001933 561,504.00
      May 10 2024 0.001948 -0.000066 -3.28% 0.00201 0.002023 0.001925 670,136.00
      May 09 2024 0.002014 0.000057 2.91% 0.001961 0.002454 0.001947 558,327.00
      May 08 2024 0.001957 -0.000044 -2.20% 0.001996 0.002016 0.001949 1,170,813.00
      May 07 2024 0.002 -0.000012 -0.60% 0.002014 0.002054 0.001994 634,621.00
      May 06 2024 0.002012 -0.000031 -1.52% 0.002727 0.01198 0.002002 1,031,934.00
      May 05 2024 0.002043 0.00000700 0.34% 0.00204 0.002058 0.002009 663,212.00
      May 04 2024 0.002036 0.000027 1.34% 0.002005 0.002546 0.001997 823,218.00
      May 03 2024 0.002008 0.000121 6.42% 0.001886 0.002518 0.001877 1,318,546.00
      May 02 2024 0.001887 -0.000443 -19.01% 0.001863 0.002361 0.001834 864,096.00
      May 01 2024 0.00233 0.000389 20.06% 0.001942 0.002353 0.001833 1,665,539.00
      Apr 30 2024 0.001941 -0.000092 -4.53% 0.002033 0.002061 0.001898 1,323,286.00
      Apr 29 2024 0.002033 0.000019 0.94% 0.002727 0.006535 0.001978 2,778,091.00
      Apr 28 2024 0.002014 -0.00000200 -0.10% 0.002012 0.002043 0.002006 959,544.00
      Apr 27 2024 0.002016 -0.000026 -1.27% 0.002042 0.002046 0.002002 1,111,522.00
      Apr 26 2024 0.002042 -0.00002 -0.97% 0.002062 0.002576 0.00203 1,212,566.00
      Apr 25 2024 0.002062 -0.00000100 -0.05% 0.002064 0.002585 0.002016 635,895.00
      Apr 24 2024 0.002063 -0.00007 -3.28% 0.00214 0.002153 0.002044 1,937,744.00
      Apr 23 2024 0.002133 -0.000034 -1.57% 0.002163 0.002175 0.002123 584,472.00
      Apr 22 2024 0.002167 0.000066 3.14% 0.002727 0.01207 0.002133 2,028,179.00
      Apr 21 2024 0.0021 -0.00000045 -0.02% 0.002101 0.002621 0.002082 1,265,823.00
      Apr 20 2024 0.002101 0.000029 1.40% 0.002067 0.002118 0.002047 427,600.00

      Your Recent History

      COIN
      KLVGBP
      Klever
      BIT
      UB352F
      UniCredit Bank
      BIT
      FC26
      First Capital
      COIN
      DFCHBTC
      DeFi.ch
      BIT
      UC92SK
      Unicredit Bank
      NYSE
      CATF
      American Century
      LSE
      EN18
      Nat Cap T
      TG
      GTR
      Goodyear Tire & Rubber
      BIT
      DGV
      Digital Value
      Delayed Upgrade Clock