Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.KLOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.002606 | -0.00000200 | -0.08% | 0.002602 | 0.002705 | 0.002584 | 5,072,092.00 |
| Jun 01 2024 | 0.002608 | -0.000064 | -2.39% | 0.002683 | 0.002706 | 0.002583 | 4,990,653.00 |
| May 31 2024 | 0.002673 | 0.000082 | 3.16% | 0.002602 | 0.002689 | 0.002556 | 5,069,519.00 |
| May 30 2024 | 0.002591 | -0.000249 | -8.77% | 0.002842 | 0.002853 | 0.00256 | 4,571,066.00 |
| May 29 2024 | 0.00284 | -0.000018 | -0.63% | 0.002856 | 0.002906 | 0.002831 | 4,102,513.00 |
| May 28 2024 | 0.002858 | -0.000134 | -4.48% | 0.00299 | 0.003022 | 0.002763 | 4,530,047.00 |
| May 27 2024 | 0.002992 | 0.000106 | 3.67% | 0.002886 | 0.003022 | 0.002875 | 4,691,675.00 |
| May 26 2024 | 0.002886 | -0.000074 | -2.50% | 0.002963 | 0.002979 | 0.002881 | 4,334,111.00 |
| May 25 2024 | 0.00296 | 0.000036 | 1.23% | 0.002924 | 0.002988 | 0.0029 | 4,474,921.00 |
| May 24 2024 | 0.002924 | -0.000092 | -3.05% | 0.003016 | 0.003043 | 0.002903 | 4,340,831.00 |
| May 23 2024 | 0.003016 | -0.000234 | -7.20% | 0.003249 | 0.003366 | 0.003 | 3,930,188.00 |
| May 22 2024 | 0.00325 | -0.00000600 | -0.18% | 0.003241 | 0.003279 | 0.003108 | 4,029,823.00 |
| May 21 2024 | 0.003255 | 0.000202 | 6.63% | 0.003056 | 0.003287 | 0.003049 | 4,159,292.00 |
| May 20 2024 | 0.003053 | 0.000122 | 4.15% | 0.002927 | 0.00311 | 0.002913 | 4,411,166.00 |
| May 19 2024 | 0.002931 | -0.000229 | -7.25% | 0.00316 | 0.0032 | 0.002906 | 4,193,861.00 |
| May 18 2024 | 0.00316 | -0.000048 | -1.50% | 0.003231 | 0.003276 | 0.003111 | 4,024,375.00 |
| May 17 2024 | 0.003208 | 0.000061 | 1.94% | 0.003157 | 0.003328 | 0.003147 | 4,096,105.00 |
| May 16 2024 | 0.003147 | -0.000077 | -2.39% | 0.003236 | 0.003295 | 0.003147 | 3,993,547.00 |
| May 15 2024 | 0.003224 | 0.000204 | 6.75% | 0.00303 | 0.003256 | 0.003001 | 3,946,079.00 |
| May 14 2024 | 0.00302 | -0.0001 | -3.21% | 0.00311 | 0.003128 | 0.003005 | 4,232,721.00 |
| May 13 2024 | 0.00312 | -0.000081 | -2.53% | 0.003246 | 0.003295 | 0.0031 | 4,068,705.00 |
| May 12 2024 | 0.003201 | -0.000067 | -2.05% | 0.00326 | 0.003291 | 0.00318 | 3,642,751.00 |
| May 11 2024 | 0.003268 | -0.000015 | -0.46% | 0.003284 | 0.003294 | 0.00322 | 4,072,053.00 |
| May 10 2024 | 0.003283 | 0.000023 | 0.71% | 0.003264 | 0.003474 | 0.003249 | 3,848,599.00 |
| May 09 2024 | 0.00326 | -0.000111 | -3.29% | 0.00336 | 0.003407 | 0.003236 | 3,526,931.00 |
| May 08 2024 | 0.003371 | 0.00000600 | 0.18% | 0.00336 | 0.003404 | 0.00322 | 2,861,974.00 |
| May 07 2024 | 0.003365 | -0.000129 | -3.69% | 0.003494 | 0.003552 | 0.003365 | 3,674,514.00 |
| May 06 2024 | 0.003494 | -0.000098 | -2.73% | 0.00357 | 0.003703 | 0.003457 | 3,480,133.00 |
| May 05 2024 | 0.003592 | -0.000463 | -11.42% | 0.00405 | 0.004061 | 0.003516 | 3,780,684.00 |
| May 04 2024 | 0.004055 | 0.000667 | 19.69% | 0.003404 | 0.004093 | 0.003358 | 3,454,973.00 |
| May 03 2024 | 0.003388 | 0.000062 | 1.86% | 0.003336 | 0.003431 | 0.003221 | 4,018,989.00 |
| May 02 2024 | 0.003326 | 0.000132 | 4.13% | 0.003206 | 0.003367 | 0.003124 | 3,754,750.00 |
| May 01 2024 | 0.003194 | 0.000087 | 2.80% | 0.003106 | 0.003278 | 0.002951 | 4,120,260.00 |
| Apr 30 2024 | 0.003107 | -0.000243 | -7.25% | 0.003355 | 0.003357 | 0.002987 | 3,548,685.00 |
| Apr 29 2024 | 0.00335 | 0.00006 | 1.82% | 0.003291 | 0.004098 | 0.00314 | 3,502,316.00 |
| Apr 28 2024 | 0.00329 | -0.000019 | -0.57% | 0.003289 | 0.003464 | 0.003286 | 3,993,765.00 |
| Apr 27 2024 | 0.003309 | -0.000011 | -0.33% | 0.003324 | 0.003363 | 0.003152 | 3,905,720.00 |
| Apr 26 2024 | 0.00332 | -0.000084 | -2.47% | 0.00339 | 0.003465 | 0.003208 | 3,802,427.00 |
| Apr 25 2024 | 0.003404 | 0.00021 | 6.57% | 0.003194 | 0.003476 | 0.003118 | 3,970,230.00 |
| Apr 24 2024 | 0.003194 | -0.000294 | -8.43% | 0.003506 | 0.003762 | 0.003144 | 3,681,946.00 |
| Apr 23 2024 | 0.003488 | -0.000219 | -5.91% | 0.003766 | 0.003766 | 0.00345 | 3,604,293.00 |
| Apr 22 2024 | 0.003707 | 0.000038 | 1.04% | 0.003681 | 0.003816 | 0.003601 | 3,414,928.00 |
| Apr 21 2024 | 0.003669 | -0.000067 | -1.79% | 0.003718 | 0.0039 | 0.0036 | 3,499,127.00 |
| Apr 20 2024 | 0.003735 | 0.00024 | 6.87% | 0.003489 | 0.003753 | 0.00345 | 3,793,202.00 |
| Apr 19 2024 | 0.003495 | 0.00000600 | 0.17% | 0.003493 | 0.003709 | 0.003221 | 3,804,953.00 |
| Apr 18 2024 | 0.003489 | 0.000155 | 4.66% | 0.003343 | 0.003499 | 0.003236 | 4,059,010.00 |
| Apr 17 2024 | 0.003334 | -0.000096 | -2.80% | 0.003415 | 0.003499 | 0.003202 | 3,789,932.00 |
| Apr 16 2024 | 0.00343 | -0.000054 | -1.55% | 0.003484 | 0.003574 | 0.003304 | 3,796,428.00 |
| Apr 15 2024 | 0.003484 | -0.000141 | -3.89% | 0.003625 | 0.00405 | 0.003364 | 3,501,638.00 |
| Apr 14 2024 | 0.003625 | 0.000289 | 8.66% | 0.003344 | 0.003705 | 0.003137 | 3,691,329.00 |
| Apr 13 2024 | 0.003336 | -0.000571 | -14.62% | 0.003906 | 0.004065 | 0.003192 | 3,377,801.00 |
| Apr 12 2024 | 0.003907 | -0.000657 | -14.40% | 0.004529 | 0.004613 | 0.003782 | 2,714,500.00 |
| Apr 11 2024 | 0.004563 | -0.000107 | -2.29% | 0.004687 | 0.004706 | 0.004332 | 2,974,535.00 |
| Apr 10 2024 | 0.00467 | 0.000117 | 2.57% | 0.004516 | 0.004719 | 0.004343 | 2,918,623.00 |
| Apr 09 2024 | 0.004553 | -0.000177 | -3.74% | 0.005 | 0.005391 | 0.004544 | 2,574,650.00 |
| Apr 08 2024 | 0.00473 | 0.00022 | 4.89% | 0.004699 | 0.004972 | 0.004601 | 2,718,441.00 |
| Apr 07 2024 | 0.004509 | 0.000243 | 5.70% | 0.004298 | 0.004601 | 0.004112 | 3,061,912.00 |
| Apr 06 2024 | 0.004266 | -0.000047 | -1.09% | 0.004256 | 0.004553 | 0.004112 | 3,186,645.00 |
| Apr 05 2024 | 0.004313 | -0.000095 | -2.16% | 0.004412 | 0.004412 | 0.004102 | 3,129,531.00 |
| Apr 04 2024 | 0.004408 | 0.000062 | 1.43% | 0.004342 | 0.004619 | 0.004312 | 3,122,572.00 |
| Apr 03 2024 | 0.004346 | -0.000211 | -4.63% | 0.004557 | 0.004715 | 0.004256 | 2,450,259.00 |
| Apr 02 2024 | 0.004557 | -0.000818 | -15.22% | 0.005351 | 0.0054 | 0.0042 | 2,685,924.00 |
| Apr 01 2024 | 0.005374 | 0.000529 | 10.93% | 0.004943 | 0.005501 | 0.004648 | 2,462,643.00 |
| Mar 31 2024 | 0.004845 | -0.000624 | -11.41% | 0.005465 | 0.0056 | 0.004259 | 2,645,165.00 |
| Mar 30 2024 | 0.005469 | -0.000025 | -0.46% | 0.005588 | 0.005722 | 0.005302 | 2,437,822.00 |
| Mar 29 2024 | 0.005494 | -0.00098 | -15.14% | 0.006444 | 0.006567 | 0.005302 | 1,835,603.00 |
| Mar 28 2024 | 0.006474 | 0.00031 | 5.04% | 0.006134 | 0.006506 | 0.006056 | 1,273,364.00 |
| Mar 27 2024 | 0.006164 | -0.000207 | -3.25% | 0.006417 | 0.006581 | 0.005901 | 915,695.00 |
| Mar 26 2024 | 0.006371 | -0.001267 | -16.59% | 0.007631 | 0.007698 | 0.006134 | 872,098.00 |
| Mar 25 2024 | 0.007638 | 0.001065 | 16.20% | 0.006623 | 0.0078 | 0.006553 | 704,483.00 |
| Mar 24 2024 | 0.006573 | 0.000198 | 3.11% | 0.006379 | 0.0071 | 0.006325 | 732,949.00 |
| Mar 23 2024 | 0.006375 | -0.000497 | -7.23% | 0.006859 | 0.007097 | 0.00623 | 1,019,021.00 |
| Mar 22 2024 | 0.006872 | -0.000661 | -8.77% | 0.007543 | 0.00818 | 0.005699 | 1,191,280.00 |
| Mar 21 2024 | 0.007533 | -0.002599 | -25.65% | 0.010061 | 0.010169 | 0.0073 | 725,216.00 |
| Mar 20 2024 | 0.010132 | 0.000243 | 2.46% | 0.00981 | 0.011072 | 0.008539 | 547,209.00 |
| Mar 19 2024 | 0.009889 | 0.000192 | 1.98% | 0.009702 | 0.012853 | 0.0074 | 592,701.00 |
| Mar 18 2024 | 0.009697 | -0.000517 | -5.06% | 0.010165 | 0.010533 | 0.008527 | 829,407.00 |
| Mar 17 2024 | 0.010214 | 0.001694 | 19.89% | 0.008521 | 0.01047 | 0.007642 | 868,111.00 |
| Mar 16 2024 | 0.00852 | 0.001399 | 19.64% | 0.007156 | 0.010352 | 0.00657 | 875,329.00 |
| Mar 15 2024 | 0.007121 | -0.000466 | -6.14% | 0.007437 | 0.007469 | 0.005272 | 559,047.00 |
| Mar 14 2024 | 0.007587 | 0.001755 | 30.10% | 0.005827 | 0.009876 | 0.005827 | 344,606.00 |
| Mar 13 2024 | 0.005832 | 0.001902 | 48.39% | 0.003916 | 0.006965 | 0.003835 | 1,689.00 |
| Mar 12 2024 | 0.00393 | -0.000066 | -1.65% | 0.004044 | 0.004062 | 0.003308 | 717,293.00 |
| Mar 11 2024 | 0.003996 | 0.000526 | 15.15% | 0.003501 | 0.004016 | 0.003251 | 2,894,847.00 |
| Mar 10 2024 | 0.00347 | -0.000246 | -6.62% | 0.003721 | 0.0038 | 0.003352 | 1,659,899.00 |
| Mar 09 2024 | 0.003716 | 0.000361 | 10.76% | 0.003359 | 0.0038 | 0.00325 | 2,030,126.00 |
| Mar 08 2024 | 0.003355 | 0.000123 | 3.81% | 0.003196 | 0.003359 | 0.003195 | 1,547,526.00 |
| Mar 07 2024 | 0.003232 | -0.000239 | -6.89% | 0.003478 | 0.003678 | 0.003187 | 1,041,272.00 |
| Mar 06 2024 | 0.003471 | -0.000138 | -3.82% | 0.003625 | 0.003896 | 0.003347 | 691,412.00 |
| Mar 05 2024 | 0.003609 | -0.000018 | -0.50% | 0.003597 | 0.004 | 0.003458 | 969,271.00 |
