Klever Historical Data - KLVUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Klever (Cryptocurrency:KLVUSD)
Klever (Cryptocurrency:KLVUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Klever	KLVUSD	Crypto	22,756,108	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000029	-1.14%	0.00252	0.00252	0.00252

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00255	0.002556	0.0025	0.00255	0.001752 - 0.016099

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	07:43:35	204.65	0.002519	USD

Price x Volume	Volume	Base Symbol	Related Pairs
1,487.71	569,281.07	KLV	KLVEUR	KLVGBP	KLVBTC

KLVUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.002553	0.014586	0.002512	1,156,040.33	-0.000033	-1.28%
1 Month	0.015368	0.015388	0.002395	1,580,033.95	-0.012847	-83.60%
3 Months	0.002591	0.015511	0.002395	1,861,147.66	-0.000071	-2.73%
6 Months	0.003412	0.015511	0.002395	1,990,214.44	-0.000892	-26.13%
1 Year	0.005113	0.016099	0.001752	1,962,603.45	-0.002593	-50.71%
3 Years	0.072745	0.115151	0.001094	7,904,558.08	-0.070224	-96.54%
5 Years	0.008688	0.166043	0.001094	7,701,893.20	-0.006168	-70.99%

KLVUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions