Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
KLVUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.002446 | -0.000053 | -2.12% | 0.002493 | 0.00252 | 0.002435 | 1,170,813.00 |
| May 07 2024 | 0.002499 | -0.000028 | -1.11% | 0.002527 | 0.002575 | 0.002491 | 634,621.00 |
| May 06 2024 | 0.002527 | -0.000033 | -1.29% | 0.002365 | 0.01436 | 0.002353 | 1,042,681.00 |
| May 05 2024 | 0.00256 | 0.00000500 | 0.20% | 0.002556 | 0.002583 | 0.002519 | 663,212.00 |
| May 04 2024 | 0.002555 | 0.000038 | 1.51% | 0.002516 | 0.003195 | 0.002503 | 823,218.00 |
| May 03 2024 | 0.002517 | 0.000151 | 6.39% | 0.002365 | 0.003158 | 0.002353 | 1,318,546.00 |
| 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 |
