Register for streaming realtime charts, analysis tools, and prices.
KLVETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 09 2024 | 0.00000091 | -0.00000001 | -1.09% | 0.00000092 | 0.00000092 | 0.00000090 | 11,131,670.00 |
| Jun 08 2024 | 0.00000092 | -0.00000001 | -1.08% | 0.00000093 | 0.00000093 | 0.00000090 | 11,445,536.00 |
| Jun 07 2024 | 0.00000093 | -0.00000002 | -2.11% | 0.00000095 | 0.00000099 | 0.00000093 | 10,911,881.00 |
| Jun 06 2024 | 0.00000095 | 0.00000001 | 1.06% | 0.00000094 | 0.00000095 | 0.00000092 | 11,289,295.00 |
| Jun 05 2024 | 0.00000094 | 0.00000002 | 2.17% | 0.00000093 | 0.00000097 | 0.00000091 | 11,920,958.00 |
| Jun 04 2024 | 0.00000092 | 0.00000009 | 10.84% | 0.00000084 | 0.00000092 | 0.00000083 | 11,154,408.00 |
| Jun 03 2024 | 0.00000083 | 0.00000005 | 6.41% | 0.00000078 | 0.00000084 | 0.00000076 | 14,300,107.00 |
| Jun 02 2024 | 0.00000078 | -0.00000002 | -2.50% | 0.00000080 | 0.00000081 | 0.00000077 | 13,689,927.00 |
| Jun 01 2024 | 0.00000080 | -0.00000001 | -1.23% | 0.00000081 | 0.00000081 | 0.00000078 | 14,254,024.00 |
| May 31 2024 | 0.00000081 | 0.00000001 | 1.25% | 0.00000080 | 0.00000084 | 0.00000079 | 12,852,673.00 |
| May 30 2024 | 0.00000080 | -0.00000005 | -5.88% | 0.00000085 | 0.00000088 | 0.00000080 | 11,676,412.00 |
| May 29 2024 | 0.00000085 | 0.00000001 | 1.19% | 0.00000084 | 0.00000088 | 0.00000083 | 11,481,957.00 |
| May 28 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000085 | 0.00000090 | 0.00000081 | 11,997,767.00 |
| May 27 2024 | 0.00000086 | 0.00000002 | 2.38% | 0.00000084 | 0.00000086 | 0.00000080 | 11,112,557.00 |
| May 26 2024 | 0.00000084 | 0.00 | 0.00% | 0.00000084 | 0.00000086 | 0.00000082 | 11,339,364.00 |
| May 25 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000086 | 0.00000088 | 0.00000084 | 10,061,140.00 |
| May 24 2024 | 0.00000086 | 0.00000004 | 4.88% | 0.00000082 | 0.00000087 | 0.00000081 | 9,736,135.00 |
| May 23 2024 | 0.00000082 | -0.00000002 | -2.38% | 0.00000084 | 0.00000087 | 0.00000078 | 11,768,488.00 |
| May 22 2024 | 0.00000084 | 0.00000002 | 2.44% | 0.00000082 | 0.00000088 | 0.00000082 | 10,012,706.00 |
| May 21 2024 | 0.00000082 | -0.00000002 | -2.38% | 0.00000084 | 0.00000087 | 0.00000082 | 10,912,782.00 |
| May 20 2024 | 0.00000084 | -0.00000012 | -12.50% | 0.00000096 | 0.00000097 | 0.00000083 | 8,830,903.00 |
| May 19 2024 | 0.00000096 | 0.00000002 | 2.13% | 0.00000094 | 0.00000098 | 0.00000093 | 6,483,743.00 |
| May 18 2024 | 0.00000094 | -0.00000003 | -3.09% | 0.00000097 | 0.00000097 | 0.00000093 | 5,800,189.00 |
| May 17 2024 | 0.00000097 | -0.00000002 | -2.02% | 0.00000099 | 0.00000100 | 0.00000094 | 4,967,785.00 |
| May 16 2024 | 0.00000099 | 0.00000001 | 1.02% | 0.00000097 | 0.00000100 | 0.00000097 | 2,630,751.00 |
| May 15 2024 | 0.00000098 | -0.00000002 | -2.00% | 0.00000100 | 0.00000100 | 0.00000096 | 6,012,946.00 |
| May 14 2024 | 0.00000100 | 0.00000002 | 2.04% | 0.00000098 | 0.00000103 | 0.00000097 | 10,738,639.00 |
| May 13 2024 | 0.00000098 | -0.00000002 | -2.00% | 0.00000100 | 0.00000102 | 0.00000097 | 10,714,299.00 |
| May 12 2024 | 0.00000100 | -0.00000002 | -1.96% | 0.00000102 | 0.00000102 | 0.00000099 | 11,314,718.00 |
| May 11 2024 | 0.00000102 | 0.00000001 | 0.99% | 0.00000101 | 0.00000103 | 0.00000100 | 11,910,718.00 |
| May 10 2024 | 0.00000101 | 0.00000002 | 2.02% | 0.00000099 | 0.00000104 | 0.00000098 | 11,586,276.00 |
| May 09 2024 | 0.00000099 | -0.00000002 | -1.98% | 0.00000101 | 0.00000103 | 0.00000098 | 11,378,910.00 |
| May 08 2024 | 0.00000101 | 0.00000002 | 2.02% | 0.00000099 | 0.00000102 | 0.00000098 | 11,580,081.00 |
| May 07 2024 | 0.00000099 | 0.00000001 | 1.02% | 0.00000098 | 0.00000100 | 0.00000096 | 11,410,475.00 |
| May 06 2024 | 0.00000098 | 0.00000003 | 3.16% | 0.00000095 | 0.00000098 | 0.00000094 | 11,960,787.00 |
| May 05 2024 | 0.00000095 | -0.00000005 | -5.00% | 0.00000100 | 0.00000102 | 0.00000095 | 11,361,909.00 |
| May 04 2024 | 0.00000100 | 0.00 | 0.00% | 0.00000100 | 0.00000102 | 0.00000099 | 10,877,808.00 |
| May 03 2024 | 0.00000100 | 0.00000002 | 2.04% | 0.00000098 | 0.00000102 | 0.00000096 | 11,156,376.00 |
| May 02 2024 | 0.00000098 | 0.00000001 | 1.03% | 0.00000097 | 0.00000100 | 0.00000097 | 11,572,290.00 |
| May 01 2024 | 0.00000097 | 0.00 | 0.00% | 0.00000097 | 0.00000102 | 0.00000097 | 11,651,914.00 |
| Apr 30 2024 | 0.00000097 | 0.00000002 | 2.11% | 0.00000095 | 0.00000100 | 0.00000095 | 10,986,536.00 |
| Apr 29 2024 | 0.00000095 | 0.00000001 | 1.06% | 0.00000094 | 0.00000098 | 0.00000094 | 8,377,685.00 |
| Apr 28 2024 | 0.00000094 | -0.00000001 | -1.05% | 0.00000095 | 0.00000095 | 0.00000091 | 10,753,785.00 |
| Apr 27 2024 | 0.00000095 | -0.00000005 | -5.00% | 0.00000100 | 0.00000102 | 0.00000095 | 10,289,356.00 |
| Apr 26 2024 | 0.00000100 | -0.00000001 | -0.99% | 0.00000101 | 0.00000102 | 0.00000098 | 5,045,053.00 |
| Apr 25 2024 | 0.00000101 | 0.00 | 0.00% | 0.00000100 | 0.00000106 | 0.00000099 | 3,065,413.00 |
| Apr 24 2024 | 0.00000101 | 0.00000003 | 3.06% | 0.00000098 | 0.00000102 | 0.00000096 | 3,646,017.00 |
| Apr 23 2024 | 0.00000098 | -0.00000001 | -1.01% | 0.00000099 | 0.00000101 | 0.00000097 | 1,419,637.00 |
| Apr 22 2024 | 0.00000099 | -0.00000002 | -1.98% | 0.00000102 | 0.00000104 | 0.00000098 | 1,224,586.00 |
| Apr 21 2024 | 0.00000101 | 0.00000003 | 3.06% | 0.00000098 | 0.00000102 | 0.00000098 | 1,338,110.00 |
| Apr 20 2024 | 0.00000098 | -0.00000001 | -1.01% | 0.00000098 | 0.00000100 | 0.00000096 | 2,713,398.00 |
| Apr 19 2024 | 0.00000099 | -0.00000001 | -1.00% | 0.00000100 | 0.00000104 | 0.00000096 | 3,678,735.00 |
| Apr 18 2024 | 0.00000100 | 0.00 | 0.00% | 0.00000100 | 0.00000102 | 0.00000098 | 3,523,135.00 |
| Apr 17 2024 | 0.00000100 | 0.00000001 | 1.01% | 0.00000099 | 0.00000104 | 0.00000097 | 3,757,927.00 |
| Apr 16 2024 | 0.00000099 | 0.00000005 | 5.32% | 0.00000094 | 0.00000099 | 0.00000092 | 4,910,408.00 |
| Apr 15 2024 | 0.00000094 | 0.00 | 0.00% | 0.00000094 | 0.00000098 | 0.00000092 | 7,758,075.00 |
| Apr 14 2024 | 0.00000094 | -0.00000001 | -1.05% | 0.00000095 | 0.00000098 | 0.00000090 | 11,996,685.00 |
| Apr 13 2024 | 0.00000095 | -0.00000002 | -2.06% | 0.00000097 | 0.00000100 | 0.00000093 | 8,653,757.00 |
| Apr 12 2024 | 0.00000097 | -0.00000001 | -1.02% | 0.00000098 | 0.00000101 | 0.00000096 | 7,903,355.00 |
| Apr 11 2024 | 0.00000098 | 0.00000003 | 3.16% | 0.00000095 | 0.00000098 | 0.00000094 | 6,934,307.00 |
| Apr 10 2024 | 0.00000095 | -0.00000005 | -5.00% | 0.00000099 | 0.00000100 | 0.00000093 | 8,498,242.00 |
| Apr 09 2024 | 0.00000100 | 0.00 | 0.00% | 0.00000100 | 0.00000104 | 0.00000096 | 8,084,112.00 |
| Apr 08 2024 | 0.00000100 | -0.00000002 | -1.96% | 0.00000102 | 0.00000110 | 0.00000096 | 6,805,168.00 |
| Apr 07 2024 | 0.00000102 | -0.00000001 | -0.97% | 0.00000104 | 0.00000107 | 0.00000100 | 5,082,318.00 |
| Apr 06 2024 | 0.00000103 | 0.00000002 | 1.98% | 0.00000102 | 0.00000105 | 0.00000101 | 5,315,054.00 |
| Apr 05 2024 | 0.00000101 | -0.00000001 | -0.98% | 0.00000102 | 0.00000105 | 0.00000100 | 5,536,890.00 |
| Apr 04 2024 | 0.00000102 | -0.00000001 | -0.97% | 0.00000103 | 0.00000105 | 0.00000100 | 5,878,619.00 |
| Apr 03 2024 | 0.00000103 | 0.00000001 | 0.98% | 0.00000102 | 0.00000106 | 0.00000100 | 6,649,461.00 |
| Apr 02 2024 | 0.00000102 | -0.00000002 | -1.92% | 0.00000104 | 0.00000111 | 0.00000097 | 7,978,697.00 |
| Apr 01 2024 | 0.00000104 | -0.00000004 | -3.70% | 0.00000108 | 0.00000111 | 0.00000103 | 3,411,911.00 |
| Mar 31 2024 | 0.00000108 | -0.00000005 | -4.42% | 0.00000112 | 0.00000114 | 0.00000105 | 2,907,656.00 |
| Mar 30 2024 | 0.00000113 | 0.00000002 | 1.80% | 0.00000112 | 0.00000116 | 0.00000108 | 5,662,156.00 |
| Mar 29 2024 | 0.00000111 | 0.00 | 0.00% | 0.00000112 | 0.00000115 | 0.00000111 | 6,909,879.00 |
| Mar 28 2024 | 0.00000111 | -0.00000004 | -3.48% | 0.00000115 | 0.00000117 | 0.00000111 | 7,460,832.00 |
| Mar 27 2024 | 0.00000115 | 0.00 | 0.00% | 0.00000115 | 0.00000121 | 0.00000112 | 7,574,702.00 |
| Mar 26 2024 | 0.00000115 | -0.00000009 | -7.26% | 0.00000124 | 0.00000126 | 0.00000112 | 7,831,347.00 |
| Mar 25 2024 | 0.00000124 | -0.00000002 | -1.59% | 0.00000126 | 0.00000127 | 0.00000123 | 5,446,764.00 |
| Mar 24 2024 | 0.00000126 | -0.00000002 | -1.56% | 0.00000129 | 0.00000129 | 0.00000123 | 3,027,525.00 |
| Mar 23 2024 | 0.00000128 | 0.00000003 | 2.40% | 0.00000125 | 0.00000128 | 0.00000123 | 5,835,355.00 |
| Mar 22 2024 | 0.00000125 | 0.00000004 | 3.31% | 0.00000121 | 0.00000130 | 0.00000120 | 7,964,019.00 |
| Mar 21 2024 | 0.00000121 | -0.00000004 | -3.20% | 0.00000124 | 0.00000126 | 0.00000118 | 8,057,005.00 |
| Mar 20 2024 | 0.00000125 | -0.00000007 | -5.30% | 0.00000132 | 0.00000133 | 0.00000120 | 10,040,111.00 |
| Mar 19 2024 | 0.00000132 | -0.00000005 | -3.65% | 0.00000137 | 0.00000141 | 0.00000124 | 8,412,085.00 |
| Mar 18 2024 | 0.00000137 | 0.00000003 | 2.24% | 0.00000134 | 0.00000143 | 0.00000129 | 7,076,255.00 |
| Mar 17 2024 | 0.00000134 | 0.00000011 | 8.94% | 0.00000124 | 0.00000143 | 0.00000120 | 8,132,348.00 |
| Mar 16 2024 | 0.00000123 | 0.00 | 0.00% | 0.00000125 | 0.00000137 | 0.00000121 | 7,669,705.00 |
| Mar 15 2024 | 0.00000123 | -0.00000005 | -3.91% | 0.00000128 | 0.00000143 | 0.00000119 | 9,601,803.00 |
| Mar 14 2024 | 0.00000128 | 0.00000012 | 10.34% | 0.00000116 | 0.00000130 | 0.00000115 | 7,951,142.00 |
| Mar 13 2024 | 0.00000116 | 0.00000003 | 2.65% | 0.00000113 | 0.00000116 | 0.00000108 | 7,797,803.00 |
| Mar 12 2024 | 0.00000113 | 0.00000011 | 10.78% | 0.00000102 | 0.00000117 | 0.00000102 | 9,058,120.00 |
