Klever More 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

KLVUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 18 2024	0.002937	-0.000073	-2.43%	0.003009	0.00304	0.002912	10,219,194.00
May 17 2024	0.00301	0.000084	2.87%	0.002925	0.003078	0.0029	13,050,720.00
May 16 2024	0.002926	-0.000032	-1.08%	0.002968	0.003036	0.0029	16,402,727.00
May 15 2024	0.002958	0.000076	2.64%	0.002884	0.002995	0.002854	16,393,333.00
May 14 2024	0.002882	-0.00000700	-0.24%	0.002886	0.003008	0.002861	15,468,476.00
May 13 2024	0.002889	-0.000056	-1.90%	0.002943	0.002979	0.002884	24,905,205.00
May 12 2024	0.002945	-0.00003	-1.01%	0.002974	0.003008	0.002924	11,559,160.00
May 11 2024	0.002975	0.000016	0.54%	0.002968	0.003006	0.002919	11,925,166.00
May 10 2024	0.002959	-0.000049	-1.63%	0.003009	0.003071	0.002928	13,492,957.00
May 09 2024	0.003008	0.00000600	0.20%	0.003004	0.003082	0.003	11,994,053.00
May 08 2024	0.003002	0.00000200	0.07%	0.002998	0.003111	0.00298	12,228,544.00
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
Apr 05 2024	0.003371	-0.00004	-1.17%	0.003411	0.00344	0.003319	20,848,410.00
Apr 04 2024	0.003411	-0.00000400	-0.12%	0.003408	0.003526	0.003368	26,668,319.00
Apr 03 2024	0.003415	0.000072	2.15%	0.003344	0.003568	0.003256	29,837,384.00
Apr 02 2024	0.003343	-0.000316	-8.64%	0.003671	0.00372	0.003192	37,768,063.00
Apr 01 2024	0.003659	-0.000291	-7.37%	0.003944	0.00398	0.003573	39,345,231.00
Mar 31 2024	0.00395	-0.000022	-0.55%	0.003975	0.004062	0.003782	33,975,174.00
Mar 30 2024	0.003972	0.000039	0.99%	0.003927	0.004097	0.003785	41,063,367.00
Mar 29 2024	0.003933	-0.000051	-1.28%	0.003991	0.004071	0.003869	31,332,094.00
Mar 28 2024	0.003984	-0.000058	-1.43%	0.004042	0.004218	0.003876	34,056,444.00
Mar 27 2024	0.004042	-0.000088	-2.13%	0.004159	0.004373	0.004014	33,197,188.00
Mar 26 2024	0.00413	-0.000336	-7.52%	0.004474	0.004585	0.004004	36,044,698.00
Mar 25 2024	0.004466	0.000083	1.89%	0.004363	0.00464	0.004295	35,028,640.00
Mar 24 2024	0.004383	0.000075	1.74%	0.004302	0.004402	0.004183	23,780,381.00
Mar 23 2024	0.004308	0.000138	3.31%	0.004174	0.004339	0.00415	30,617,597.00
Mar 22 2024	0.00417	-0.000062	-1.47%	0.004236	0.004406	0.0041	47,590,936.00
Mar 21 2024	0.004232	-0.000182	-4.12%	0.004392	0.004401	0.004161	32,964,024.00
Mar 20 2024	0.004414	0.000198	4.70%	0.004197	0.004419	0.003982	50,225,939.00
Mar 19 2024	0.004216	-0.000631	-13.02%	0.004852	0.0049	0.004165	55,885,537.00
Mar 18 2024	0.004847	-0.000061	-1.24%	0.004892	0.005136	0.004695	89,196,427.00
Mar 17 2024	0.004908	0.000528	12.05%	0.004391	0.005225	0.004221	57,217,230.00
Mar 16 2024	0.00438	-0.000249	-5.38%	0.004666	0.005078	0.004343	71,058,896.00
Mar 15 2024	0.004629	-0.000343	-6.90%	0.005013	0.00542	0.004406	108,265,487.00
Mar 14 2024	0.004972	0.000338	7.29%	0.00465	0.005087	0.004581	53,936,213.00
Mar 13 2024	0.004634	0.000135	3.00%	0.004514	0.004661	0.0044	40,927,732.00
Mar 12 2024	0.004499	0.000329	7.89%	0.00417	0.004652	0.004128	45,989,498.00
Mar 11 2024	0.00417	0.000146	3.63%	0.004022	0.00423	0.003964	53,660,855.00
Mar 10 2024	0.004024	-0.000024	-0.59%	0.004057	0.00425	0.004	28,895,167.00
Mar 09 2024	0.004048	0.000218	5.69%	0.00383	0.00407	0.00381	20,416,552.00
Mar 08 2024	0.00383	0.000041	1.08%	0.003805	0.003916	0.003742	21,872,842.00
Mar 07 2024	0.003789	-0.000205	-5.13%	0.003988	0.004002	0.003672	27,366,635.00
Mar 06 2024	0.003994	0.000096	2.46%	0.003893	0.004056	0.003779	27,037,606.00
Mar 05 2024	0.003898	-0.000263	-6.32%	0.004158	0.00433	0.003729	31,811,238.00
Mar 04 2024	0.004161	0.000021	0.51%	0.00416	0.004227	0.00404	30,193,831.00
Mar 03 2024	0.00414	-0.000222	-5.09%	0.004375	0.004378	0.004042	29,740,875.00
Mar 02 2024	0.004362	-0.000095	-2.13%	0.004456	0.004472	0.004316	38,609,135.00
Mar 01 2024	0.004457	0.00026	6.19%	0.004214	0.00453	0.004214	47,747,874.00
Feb 29 2024	0.004197	0.000474	12.73%	0.003742	0.004242	0.003692	43,444,030.00
Feb 28 2024	0.003723	0.000097	2.68%	0.003635	0.003916	0.003608	36,696,377.00
Feb 27 2024	0.003626	0.000128	3.66%	0.003498	0.003715	0.003467	26,414,531.00
Feb 26 2024	0.003498	-0.00000400	-0.11%	0.003504	0.003533	0.003472	12,992,038.00
Feb 25 2024	0.003502	-0.000017	-0.48%	0.003513	0.003548	0.003411	19,231,430.00
Feb 24 2024	0.003519	0.000105	3.08%	0.003411	0.003548	0.003411	18,572,199.00
Feb 23 2024	0.003414	-0.000095	-2.71%	0.003495	0.00354	0.003408	10,756,186.00
Feb 22 2024	0.003509	0.000203	6.14%	0.003309	0.003533	0.003309	10,152,161.00
Feb 21 2024	0.003306	-0.00000800	-0.24%	0.003318	0.003353	0.003268	7,876,826.00
Feb 20 2024	0.003314	-0.000057	-1.69%	0.003371	0.003377	0.00325	7,822,425.00
Feb 19 2024	0.003371	-0.000164	-4.64%	0.003501	0.003542	0.003346	10,381,737.00
Feb 18 2024	0.003535	-0.000078	-2.16%	0.003616	0.003619	0.003513	6,256,192.00
Feb 17 2024	0.003613	0.000134	3.85%	0.00348	0.00362	0.003449	9,031,415.00

Restaurant Brands New Ze...

Goodman Property (PK)

Wilmington Trust TRowe P...

Electric Guitar

Vontobel Financial Produ...

Security National Financial

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