Klever Historical Data - KLVUST | 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:KLVUST)
Klever (Cryptocurrency:KLVUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Klever	KLVUST	Crypto	22,453,264	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000100	0.03%	0.002999	0.002998	0.003

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.002998	0.003111	0.00298	0.002998	0.00065 - 0.00746

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	04:37:06	17,688.75	0.003003	UST

Price x Volume	Volume	Base Symbol	Related Pairs
15,194.09	5,026,862.61	KLV	KLVEUR	KLVGBP	KLVBTC

KLVUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.002946	0.003225	0.002826	16,017,392.20	0.000053	1.80%
1 Month	0.003498	0.00355	0.0027	20,325,763.11	-0.000499	-14.27%
3 Months	0.00344	0.00542	0.0027	28,550,877.39	-0.000441	-12.82%
6 Months	0.004027	0.00746	0.00065	30,499,779.63	-0.001028	-25.53%
1 Year	0.00487	0.00746	0.00065	40,202,759.66	-0.001871	-38.42%
3 Years	0.08674	0.1275	0.00065	34,639,406.41	-0.083741	-96.54%
5 Years	0.1103	0.169	0.00065	33,503,663.56	-0.107301	-97.28%

KLVUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	0.003	-0.00002	-0.66%	0.003021	0.003132	0.002981	12,946,512.00
May 06 2024	0.00302	0.000016	0.53%	0.002992	0.003127	0.002973	23,338,526.00
May 05 2024	0.003004	-0.00012	-3.84%	0.003125	0.00318	0.003	12,051,176.00
May 04 2024	0.003124	-0.00000700	-0.22%	0.003126	0.003225	0.003082	13,509,568.00
May 03 2024	0.003131	0.000199	6.79%	0.002939	0.003161	0.002917	15,447,105.00
May 02 2024	0.002932	0.000025	0.86%	0.002909	0.002966	0.002844	14,907,824.00
May 01 2024	0.002907	-0.000038	-1.29%	0.002946	0.002961	0.002826	19,921,032.00
Apr 30 2024	0.002945	-0.000125	-4.07%	0.003068	0.003119	0.00289	19,579,565.00
Apr 29 2024	0.00307	-0.00000200	-0.07%	0.003075	0.003135	0.00302	38,943,548.00
Apr 28 2024	0.003072	-0.000034	-1.09%	0.003105	0.003201	0.003029	21,567,527.00
Apr 27 2024	0.003106	-0.00003	-0.96%	0.003146	0.00345	0.003053	20,430,443.00
Apr 26 2024	0.003136	-0.00008	-2.49%	0.003218	0.003277	0.003056	21,275,629.00
Apr 25 2024	0.003216	0.000064	2.03%	0.003155	0.003265	0.003111	15,349,590.00
Apr 24 2024	0.003152	-0.000016	-0.51%	0.003166	0.003497	0.00309	21,613,397.00
Apr 23 2024	0.003168	-0.000028	-0.88%	0.003183	0.003496	0.003136	15,927,872.00
Apr 22 2024	0.003196	-0.000021	-0.65%	0.003215	0.00332	0.003095	27,041,734.00
Apr 21 2024	0.003217	0.000104	3.34%	0.003105	0.003392	0.003099	20,780,771.00
Apr 20 2024	0.003113	0.000084	2.77%	0.003027	0.003175	0.002988	20,784,510.00
Apr 19 2024	0.003029	-0.000055	-1.78%	0.003092	0.003129	0.002908	22,383,242.00
Apr 18 2024	0.003084	0.00009	3.01%	0.002991	0.003116	0.002983	15,840,324.00
Apr 17 2024	0.002994	-0.000066	-2.16%	0.003062	0.003168	0.002919	19,279,019.00
Apr 16 2024	0.00306	0.00013	4.44%	0.002929	0.00308	0.002823	24,088,252.00
Apr 15 2024	0.00293	-0.000036	-1.21%	0.002968	0.003188	0.002854	17,025,986.00
Apr 14 2024	0.002966	0.000083	2.88%	0.002881	0.003439	0.0027	29,622,990.00
Apr 13 2024	0.002883	-0.000288	-9.08%	0.003171	0.00355	0.002758	24,082,454.00
Apr 12 2024	0.003171	-0.000266	-7.74%	0.003444	0.00348	0.00312	22,691,844.00
Apr 11 2024	0.003437	0.000053	1.57%	0.003393	0.00352	0.003377	16,474,797.00
Apr 10 2024	0.003384	-0.000115	-3.29%	0.003498	0.003519	0.003286	22,216,116.00
Apr 09 2024	0.003499	-0.000196	-5.30%	0.003698	0.003826	0.003483	24,493,736.00
Apr 08 2024	0.003695	0.000151	4.26%	0.003546	0.003784	0.003535	42,949,352.00
Apr 07 2024	0.003544	0.000046	1.32%	0.003502	0.003637	0.003425	22,857,953.00
Apr 06 2024	0.003498	0.000127	3.77%	0.003387	0.003537	0.003378	25,516,143.00

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