ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,064.20
      0.91%
      US Tech 100
      17,173.20
      1.85%
      Dow Jones
      38,225.66
      0.85%
      Brent Oil
      83.765
      0.16%
      Bitcoin
      59,534.23
      0.70%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Klever (Cryptocurrency:KLVUSD)

      6. Klever (Cryptocurrency:KLVUSD) Historical

      KLVUSD Klever

      0.002381
      0.000017 (0.70%)
      20:54:45 - Realtime Data

      KLVUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 02 2024 0.002366 -0.000556 -19.03% 0.00233 0.002955 0.002297 864,096.00
      May 01 2024 0.002922 0.000488 20.07% 0.002425 0.002965 0.002289 1,665,539.00
      Apr 30 2024 0.002434 -0.00012 -4.70% 0.002554 0.002587 0.002364 1,329,326.00
      Apr 29 2024 0.002553 0.000033 1.31% 0.002598 0.013755 0.002472 2,782,453.00
      Apr 28 2024 0.00252 -0.000018 -0.71% 0.002536 0.002571 0.002511 959,544.00
      Apr 27 2024 0.002538 -0.000013 -0.51% 0.00255 0.002556 0.0025 1,118,933.00
      Apr 26 2024 0.002552 -0.000028 -1.09% 0.002579 0.003221 0.002534 1,212,566.00
      Apr 25 2024 0.002579 0.000011 0.43% 0.002571 0.003237 0.002512 635,895.00
      Apr 24 2024 0.002568 -0.000087 -3.28% 0.002656 0.002683 0.002543 1,937,744.00
      Apr 23 2024 0.002655 -0.00002 -0.75% 0.002672 0.002688 0.002635 584,472.00
      Apr 22 2024 0.002675 0.000075 2.89% 0.002598 0.014586 0.002587 2,028,179.00
      Apr 21 2024 0.0026 0.00000300 0.12% 0.002591 0.003241 0.002571 1,265,823.00
      Apr 20 2024 0.002597 0.000035 1.37% 0.002553 0.002618 0.00253 427,600.00
      Apr 19 2024 0.002562 0.000021 0.83% 0.002535 0.003067 0.0024 1,280,762.00
      Apr 18 2024 0.002541 0.000088 3.59% 0.002451 0.003064 0.002434 858,273.00
      Apr 17 2024 0.002453 -0.000096 -3.77% 0.002554 0.003147 0.002395 1,879,912.00
      Apr 16 2024 0.002549 0.000011 0.43% 0.002537 0.002571 0.002469 2,875,312.00
      Apr 15 2024 0.002538 -0.000094 -3.57% 0.002573 0.014513 0.002487 2,499,205.00
      Apr 14 2024 0.002632 0.000052 2.02% 0.002573 0.002634 0.002487 2,661,705.00
      Apr 13 2024 0.002579 -0.000106 -3.95% 0.002684 0.002718 0.002464 3,482,980.00
      Apr 12 2024 0.002685 -0.000118 -4.21% 0.0028 0.002848 0.002641 1,456,481.00
      Apr 11 2024 0.002803 -0.000019 -0.67% 0.002822 0.00285 0.002783 679,149.00
      Apr 10 2024 0.002822 -0.000637 -18.42% 0.003456 0.003479 0.002719 1,174,808.00
      Apr 09 2024 0.003459 -0.000127 -3.54% 0.00358 0.003587 0.002815 2,130,078.00
      Apr 08 2024 0.003585 0.000114 3.28% 0.002741 0.015351 0.002728 1,686,633.00
      Apr 07 2024 0.003472 0.000024 0.70% 0.003445 0.003507 0.00277 1,703,946.00
      Apr 06 2024 0.003448 0.000728 26.77% 0.002711 0.00348 0.002704 1,126,559.00
      Apr 05 2024 0.00272 -0.000019 -0.69% 0.002741 0.003431 0.002696 784,699.00
      Apr 04 2024 0.002738 -0.000569 -17.21% 0.003304 0.003465 0.002732 1,652,659.00
      Apr 03 2024 0.003307 0.000034 1.04% 0.003275 0.003347 0.00323 1,384,181.00
      Apr 02 2024 0.003274 -0.00022 -6.30% 0.003483 0.003483 0.002619 2,277,029.00
      Apr 01 2024 0.003494 -0.00007 -1.96% 0.0035 0.015313 0.003411 2,095,581.00
      Mar 31 2024 0.003563 0.00008 2.30% 0.003487 0.003566 0.003486 1,193,584.00
      Mar 30 2024 0.003483 -0.000012 -0.34% 0.015368 0.015388 0.00348 1,265,121.00
      Mar 29 2024 0.003495 -0.000043 -1.22% 0.003538 0.003546 0.003455 1,028,976.00
      Mar 28 2024 0.003538 0.000076 2.20% 0.003475 0.00358 0.003448 1,863,371.00
      Mar 27 2024 0.003462 -0.000038 -1.09% 0.0035 0.004302 0.003419 1,032,251.00
      Mar 26 2024 0.0035 -0.000696 -16.59% 0.004187 0.004293 0.003471 1,708,369.00
      Mar 25 2024 0.004196 0.000156 3.85% 0.003729 0.014759 0.003651 1,782,351.00
      Mar 24 2024 0.00404 0.000179 4.63% 0.003845 0.004054 0.00383 1,626,385.00
      Mar 23 2024 0.003861 0.000055 1.45% 0.003824 0.003953 0.003782 1,030,182.00
      Mar 22 2024 0.003806 -0.000122 -3.11% 0.00393 0.003998 0.003739 1,349,700.00
      Mar 21 2024 0.003928 -0.000141 -3.46% 0.004076 0.004092 0.003878 2,560,092.00
      Mar 20 2024 0.004069 0.000337 9.04% 0.003729 0.004087 0.003651 1,941,034.00
      Mar 19 2024 0.003732 -0.001012 -21.33% 0.00474 0.004768 0.003693 2,412,607.00
      Mar 18 2024 0.004744 -0.000041 -0.86% 0.004383 0.015102 0.004042 2,253,888.00
      Mar 17 2024 0.004786 0.000872 22.28% 0.003938 0.004818 0.003875 2,281,831.00
      Mar 16 2024 0.003913 -0.000264 -6.32% 0.004174 0.004791 0.003901 2,339,547.00
      Mar 15 2024 0.004178 -0.000825 -16.49% 0.004383 0.015076 0.00405 4,602,028.00
      Mar 14 2024 0.005003 0.000616 14.03% 0.004383 0.005019 0.004248 3,762,234.00
      Mar 13 2024 0.004387 0.000099 2.31% 0.004284 0.004422 0.00428 2,058,808.00
      Mar 12 2024 0.004288 0.000681 18.86% 0.003616 0.004337 0.003462 4,862,138.00
      Mar 11 2024 0.003608 0.000156 4.51% 0.003824 0.015511 0.003507 3,568,254.00
      Mar 10 2024 0.003452 0.000026 0.76% 0.003424 0.004198 0.003414 3,918,481.00
      Mar 09 2024 0.003426 0.00001 0.29% 0.003416 0.015012 0.003403 3,167,704.00
      Mar 08 2024 0.003416 0.000061 1.82% 0.003349 0.003502 0.003324 3,916,707.00
      Mar 07 2024 0.003354 -0.000611 -15.41% 0.003959 0.003976 0.003287 2,513,587.00
      Mar 06 2024 0.003965 0.000104 2.69% 0.003824 0.004053 0.003279 3,919,853.00
      Mar 05 2024 0.003861 -0.000207 -5.09% 0.004098 0.004144 0.003135 5,195,075.00
      Mar 04 2024 0.004068 0.000289 7.65% 0.003672 0.01401 0.00365 3,582,972.00
      Mar 03 2024 0.003779 -0.000563 -12.97% 0.00434 0.00435 0.003689 2,167,442.00
      Mar 02 2024 0.004342 -0.000036 -0.82% 0.004373 0.004373 0.004315 999,328.00
      Mar 01 2024 0.004378 0.000691 18.74% 0.003672 0.004421 0.00365 2,677,368.00
      Feb 29 2024 0.003687 0.000562 18.00% 0.003116 0.003819 0.003084 3,831,445.00
      Feb 28 2024 0.003124 -0.000295 -8.63% 0.003422 0.00384 0.003016 4,196,205.00
      Feb 27 2024 0.00342 0.000148 4.54% 0.003278 0.003455 0.003271 1,688,972.00
      Feb 26 2024 0.003271 0.000166 5.33% 0.003117 0.011392 0.003058 1,319,373.00
      Feb 25 2024 0.003106 0.000012 0.39% 0.003094 0.003117 0.003077 692,320.00
      Feb 24 2024 0.003093 0.000041 1.34% 0.003045 0.003101 0.003035 608,923.00
      Feb 23 2024 0.003052 -0.000026 -0.84% 0.003078 0.00309 0.003032 561,222.00
      Feb 22 2024 0.003078 -0.000039 -1.25% 0.003107 0.003122 0.003056 1,076,933.00
      Feb 21 2024 0.003117 -0.000021 -0.67% 0.011497 0.011525 0.003041 1,048,134.00
      Feb 20 2024 0.003139 0.000033 1.06% 0.003108 0.003178 0.003049 564,722.00
      Feb 19 2024 0.003106 -0.000023 -0.74% 0.003117 0.01155 0.003099 1,380,366.00
      Feb 18 2024 0.003128 0.000024 0.77% 0.003615 0.003626 0.003087 515,266.00
      Feb 17 2024 0.003105 -0.000029 -0.93% 0.00313 0.003132 0.003041 656,177.00
      Feb 16 2024 0.003134 0.000016 0.51% 0.003117 0.003151 0.003099 1,617,672.00
      Feb 15 2024 0.003118 0.00000500 0.16% 0.00311 0.003171 0.003082 1,683,977.00
      Feb 14 2024 0.003113 0.000132 4.44% 0.002984 0.003123 0.002957 1,483,216.00
      Feb 13 2024 0.002981 -0.000521 -14.88% 0.003498 0.003527 0.002963 1,616,872.00
      Feb 12 2024 0.003502 0.000129 3.82% 0.002722 0.010616 0.002716 2,008,583.00
      Feb 11 2024 0.003373 0.000026 0.78% 0.003339 0.003399 0.003332 1,117,899.00
      Feb 10 2024 0.003348 0.000046 1.39% 0.010391 0.010395 0.002838 1,937,483.00
      Feb 09 2024 0.003302 0.00058 21.30% 0.002722 0.003342 0.002716 2,027,212.00
      Feb 08 2024 0.002722 0.000065 2.45% 0.002665 0.002737 0.002662 1,911,016.00
      Feb 07 2024 0.002657 0.00007 2.71% 0.002587 0.002663 0.002566 843,120.00
      Feb 06 2024 0.002588 0.000029 1.13% 0.002559 0.002601 0.002551 175,910.00
      Feb 05 2024 0.002559 0.00000600 0.24% 0.002891 0.009457 0.002538 1,036,319.00
      Feb 04 2024 0.002553 -0.000025 -0.97% 0.002579 0.002586 0.002542 127,591.00
      Feb 03 2024 0.002578 -0.000012 -0.46% 0.002591 0.002601 0.002576 245,936.00

      Your Recent History

      COIN
      KLVUSD
      Klever
      Delayed Upgrade Clock