ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,529.85
      -0.27%
      US Tech 100
      19,173.00
      -0.03%
      Dow Jones
      40,397.26
      -0.66%
      Brent Oil
      83.665
      -0.49%
      Bitcoin
      65,600.30
      2.55%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. KUCN
      5. Klever (KuCoin:KLVUSDT)

      6. Klever (KuCoin:KLVUSDT) Historical

      KLVUSDT Klever

      0.002863
      -0.000143 (-4.76%)
      10:27:11 - Realtime Data

      KLVUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.003006 -0.00001 -0.33% 0.003018 0.00304 0.002936 30,274,002.00
      Jul 17 2024 0.003016 0.000153 5.34% 0.002863 0.00303 0.002854 36,218,373.00
      Jul 16 2024 0.002863 -0.000086 -2.92% 0.002944 0.00304 0.002813 27,915,309.00
      Jul 15 2024 0.002949 0.000073 2.54% 0.002878 0.002952 0.002874 34,841,884.00
      Jul 14 2024 0.002876 0.000036 1.27% 0.002842 0.002913 0.002834 33,392,250.00
      Jul 13 2024 0.00284 0.000056 2.01% 0.002773 0.002891 0.002732 36,970,450.00
      Jul 12 2024 0.002784 0.00 0.00% 0.002784 0.002784 0.002784 0.00
      Jul 11 2024 0.002784 0.000093 3.46% 0.002694 0.002844 0.002651 38,954,535.00
      Jul 10 2024 0.002691 -0.000011 -0.41% 0.002703 0.00274 0.002656 37,798,021.00
      Jul 09 2024 0.002702 0.000109 4.20% 0.002591 0.00271 0.002526 25,421,284.00
      Jul 08 2024 0.002593 -0.000223 -7.92% 0.002811 0.002816 0.002564 18,533,650.00
      Jul 07 2024 0.002816 0.00 0.00% 0.002815 0.002838 0.002774 33,982,410.00
      Jul 06 2024 0.002816 0.000203 7.77% 0.002618 0.002822 0.002614 34,335,523.00
      Jul 05 2024 0.002613 -0.00017 -6.11% 0.00278 0.002784 0.002464 35,529,973.00
      Jul 04 2024 0.002783 -0.000142 -4.85% 0.002924 0.00293 0.002711 10,902,931.00
      Jul 03 2024 0.002925 -0.000054 -1.81% 0.00298 0.002993 0.0029 27,835,777.00
      Jul 02 2024 0.002979 -0.000056 -1.85% 0.003039 0.003087 0.002953 32,138,724.00
      Jul 01 2024 0.003035 0.000086 2.92% 0.002947 0.003056 0.002927 32,522,567.00
      Jun 30 2024 0.002949 -0.00001 -0.34% 0.002947 0.002968 0.002918 30,535,787.00
      Jun 29 2024 0.002959 0.000015 0.51% 0.002943 0.002989 0.002918 31,720,471.00
      Jun 28 2024 0.002944 0.000068 2.36% 0.002875 0.002971 0.00287 31,888,316.00
      Jun 27 2024 0.002876 0.000066 2.35% 0.002809 0.002901 0.002806 32,323,615.00
      Jun 26 2024 0.00281 -0.000013 -0.46% 0.00282 0.002854 0.002749 37,019,561.00
      Jun 25 2024 0.002823 0.000077 2.80% 0.002742 0.002895 0.002677 21,071,115.00
      Jun 24 2024 0.002746 0.00000700 0.26% 0.002742 0.002821 0.00267 23,092,955.00
      Jun 23 2024 0.002739 -0.000204 -6.93% 0.002935 0.002979 0.00271 25,585,460.00
      Jun 22 2024 0.002943 0.000123 4.36% 0.002818 0.002948 0.002787 33,830,609.00
      Jun 21 2024 0.00282 0.000047 1.69% 0.00277 0.002863 0.002766 33,448,419.00
      Jun 20 2024 0.002773 -0.000104 -3.61% 0.002872 0.002881 0.002731 22,088,913.00
      Jun 19 2024 0.002877 -0.000053 -1.81% 0.002939 0.003019 0.002807 23,041,791.00
      Jun 18 2024 0.00293 -0.000115 -3.78% 0.003044 0.00306 0.002835 11,995,421.00
      Jun 17 2024 0.003045 -0.00007 -2.25% 0.003111 0.003165 0.00301 32,492,568.00
      Jun 16 2024 0.003115 -0.000014 -0.45% 0.003129 0.003181 0.003074 33,496,499.00
      Jun 15 2024 0.003129 -0.00000200 -0.06% 0.003132 0.003164 0.003077 31,368,753.00
      Jun 14 2024 0.003131 -0.000022 -0.70% 0.00315 0.003191 0.003055 38,197,927.00
      Jun 13 2024 0.003153 -0.00000900 -0.28% 0.003163 0.003249 0.003088 35,014,692.00
      Jun 12 2024 0.003162 0.000076 2.46% 0.003089 0.003193 0.003026 25,528,291.00
      Jun 11 2024 0.003086 -0.000178 -5.45% 0.003262 0.003275 0.003012 33,721,804.00
      Jun 10 2024 0.003264 -0.000119 -3.52% 0.003378 0.003397 0.003198 31,938,269.00
      Jun 09 2024 0.003383 -0.000017 -0.50% 0.003397 0.003453 0.003321 30,485,343.00
      Jun 08 2024 0.0034 -0.000039 -1.13% 0.003442 0.003462 0.003307 35,111,063.00
      Jun 07 2024 0.003439 -0.000203 -5.57% 0.003645 0.003692 0.003387 33,948,338.00
      Jun 06 2024 0.003642 -0.000018 -0.49% 0.00366 0.00369 0.003505 37,221,615.00
      Jun 05 2024 0.00366 0.000105 2.95% 0.003566 0.003708 0.00348 44,774,648.00
      Jun 04 2024 0.003555 0.000396 12.54% 0.00317 0.003564 0.003138 86,731,128.00
      Jun 03 2024 0.003159 0.000199 6.72% 0.002988 0.0032 0.002901 48,261,074.00
      Jun 02 2024 0.00296 -0.000089 -2.92% 0.003072 0.003099 0.002927 24,557,019.00
      Jun 01 2024 0.003049 0.00000500 0.16% 0.003038 0.003099 0.003 9,691,014.00
      May 31 2024 0.003044 0.000011 0.36% 0.003026 0.003184 0.002996 32,860,701.00
      May 30 2024 0.003033 -0.000201 -6.22% 0.003229 0.003297 0.003022 32,635,261.00
      May 29 2024 0.003234 0.00000400 0.12% 0.003247 0.003382 0.003162 13,957,560.00
      May 28 2024 0.00323 -0.000114 -3.41% 0.003317 0.0035 0.00316 35,420,081.00
      May 27 2024 0.003344 0.000129 4.01% 0.003216 0.003355 0.00316 35,286,841.00
      May 26 2024 0.003215 0.000032 1.01% 0.00317 0.0033 0.003134 31,119,938.00
      May 25 2024 0.003183 -0.000047 -1.46% 0.003228 0.003291 0.003099 35,104,406.00
      May 24 2024 0.00323 0.00012 3.86% 0.003119 0.003261 0.00311 30,965,193.00
      May 23 2024 0.00311 -0.000063 -1.99% 0.003175 0.003296 0.003044 35,975,040.00
      May 22 2024 0.003173 0.00004 1.28% 0.003135 0.00328 0.003132 32,418,464.00
      May 21 2024 0.003133 0.000043 1.39% 0.003122 0.003201 0.003089 39,689,058.00
      May 20 2024 0.00309 0.000128 4.32% 0.002962 0.003092 0.002913 32,487,634.00
      May 19 2024 0.002962 0.000026 0.89% 0.002935 0.003057 0.002923 32,933,392.00
      May 18 2024 0.002936 -0.000073 -2.43% 0.003009 0.00304 0.002912 28,390,458.00
      May 17 2024 0.003009 0.000084 2.87% 0.002936 0.003079 0.002897 41,491,636.00
      May 16 2024 0.002925 -0.000043 -1.45% 0.002968 0.003036 0.0029 36,251,537.00
      May 15 2024 0.002968 0.000085 2.95% 0.002884 0.002995 0.002854 39,879,758.00
      May 14 2024 0.002883 -0.00000600 -0.21% 0.002887 0.003008 0.00286 36,495,819.00
      May 13 2024 0.002889 -0.000056 -1.90% 0.002945 0.002979 0.002886 30,707,855.00
      May 12 2024 0.002945 -0.000029 -0.98% 0.002976 0.003009 0.002931 30,695,255.00
      May 11 2024 0.002974 0.00000600 0.20% 0.002966 0.003006 0.002917 31,522,030.00
      May 10 2024 0.002968 -0.000041 -1.36% 0.003009 0.003071 0.002928 37,554,871.00
      May 09 2024 0.003009 0.00000500 0.17% 0.003005 0.003087 0.003 32,795,022.00
      May 08 2024 0.003004 0.00000600 0.20% 0.002999 0.003111 0.00298 31,552,064.00
      May 07 2024 0.002998 -0.000023 -0.76% 0.003033 0.003133 0.002981 33,422,697.00
      May 06 2024 0.003021 0.000025 0.83% 0.002992 0.003127 0.002973 40,356,190.00
      May 05 2024 0.002996 -0.000129 -4.13% 0.003125 0.00318 0.002993 34,807,874.00
      May 04 2024 0.003125 -0.00000100 -0.03% 0.003129 0.003225 0.003082 35,449,370.00
      May 03 2024 0.003126 0.000196 6.69% 0.002933 0.003167 0.002917 38,316,585.00
      May 02 2024 0.00293 0.000022 0.76% 0.002909 0.002966 0.002844 36,847,285.00
      May 01 2024 0.002908 -0.000038 -1.29% 0.002941 0.002953 0.002826 40,135,959.00
      Apr 30 2024 0.002946 -0.000122 -3.98% 0.003067 0.003119 0.00289 40,508,520.00
      Apr 29 2024 0.003068 -0.00000900 -0.29% 0.003074 0.003131 0.003015 36,227,340.00
      Apr 28 2024 0.003077 -0.000028 -0.90% 0.003108 0.00318 0.003028 40,335,799.00
      Apr 27 2024 0.003105 -0.000046 -1.46% 0.003149 0.003171 0.003052 44,087,054.00
      Apr 26 2024 0.003151 -0.000065 -2.02% 0.003215 0.003258 0.003056 38,157,535.00
      Apr 25 2024 0.003216 0.000061 1.93% 0.003163 0.003249 0.003111 32,472,192.00
      Apr 24 2024 0.003155 -0.00001 -0.32% 0.003165 0.003253 0.00309 41,308,094.00
      Apr 23 2024 0.003165 -0.000023 -0.72% 0.003185 0.003269 0.003135 32,542,975.00
      Apr 22 2024 0.003188 -0.000033 -1.02% 0.003217 0.00332 0.003094 38,438,960.00
      Apr 21 2024 0.003221 0.000116 3.74% 0.00311 0.003258 0.003099 31,587,726.00
      Apr 20 2024 0.003105 0.000078 2.58% 0.003021 0.003146 0.002985 32,233,177.00

      Your Recent History

      KUCN
      KLVUSDT
      Klever
      AQSE
      R2US.GB
      SPDR Russell 2000 US Sma...
      BIT
      S28960
      Societe Generale Effekten
      TG
      ADM
      Archer Daniels Midland
      COIN
      BTPUETH
      BitcoinPublic
      LSE
      0RIR
      Lhv Group As
      BIT
      UB87MY
      Unicredit Bank
      BIT
      F16536
      Vontobel Financial Produ...
      USOTC
      CMSQF
      Computershare (PK)
      NASDAQ
      EEFT
      Euronet Worldwide
      Delayed Upgrade Clock