KLVETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000085 | 0.00000090 | 0.00000081 | 11,997,767.00 |
May 27 2024 | 0.00000086 | 0.00000002 | 2.38% | 0.00000084 | 0.00000086 | 0.00000080 | 11,112,557.00 |
May 26 2024 | 0.00000084 | 0.00 | 0.00% | 0.00000084 | 0.00000086 | 0.00000082 | 11,339,364.00 |
May 25 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000086 | 0.00000088 | 0.00000084 | 10,061,140.00 |
May 24 2024 | 0.00000086 | 0.00000004 | 4.88% | 0.00000082 | 0.00000087 | 0.00000081 | 9,736,135.00 |
May 23 2024 | 0.00000082 | -0.00000002 | -2.38% | 0.00000084 | 0.00000087 | 0.00000078 | 11,768,488.00 |
May 22 2024 | 0.00000084 | 0.00000002 | 2.44% | 0.00000082 | 0.00000088 | 0.00000082 | 10,012,706.00 |
May 21 2024 | 0.00000082 | -0.00000002 | -2.38% | 0.00000084 | 0.00000087 | 0.00000082 | 10,912,782.00 |
May 20 2024 | 0.00000084 | -0.00000012 | -12.50% | 0.00000096 | 0.00000097 | 0.00000083 | 8,830,903.00 |
May 19 2024 | 0.00000096 | 0.00000002 | 2.13% | 0.00000094 | 0.00000098 | 0.00000093 | 6,483,743.00 |
May 18 2024 | 0.00000094 | -0.00000003 | -3.09% | 0.00000097 | 0.00000097 | 0.00000093 | 5,800,189.00 |
May 17 2024 | 0.00000097 | -0.00000002 | -2.02% | 0.00000099 | 0.00000100 | 0.00000094 | 4,967,785.00 |
May 16 2024 | 0.00000099 | 0.00000001 | 1.02% | 0.00000097 | 0.00000100 | 0.00000097 | 2,630,751.00 |
May 15 2024 | 0.00000098 | -0.00000002 | -2.00% | 0.00000100 | 0.00000100 | 0.00000096 | 6,012,946.00 |
May 14 2024 | 0.00000100 | 0.00000002 | 2.04% | 0.00000098 | 0.00000103 | 0.00000097 | 10,738,639.00 |
May 13 2024 | 0.00000098 | -0.00000002 | -2.00% | 0.00000100 | 0.00000102 | 0.00000097 | 10,714,299.00 |
May 12 2024 | 0.00000100 | -0.00000002 | -1.96% | 0.00000102 | 0.00000102 | 0.00000099 | 11,314,718.00 |
May 11 2024 | 0.00000102 | 0.00000001 | 0.99% | 0.00000101 | 0.00000103 | 0.00000100 | 11,910,718.00 |
May 10 2024 | 0.00000101 | 0.00000002 | 2.02% | 0.00000099 | 0.00000104 | 0.00000098 | 11,586,276.00 |
May 09 2024 | 0.00000099 | -0.00000002 | -1.98% | 0.00000101 | 0.00000103 | 0.00000098 | 11,378,910.00 |
May 08 2024 | 0.00000101 | 0.00000002 | 2.02% | 0.00000099 | 0.00000102 | 0.00000098 | 11,580,081.00 |
May 07 2024 | 0.00000099 | 0.00000001 | 1.02% | 0.00000098 | 0.00000100 | 0.00000096 | 11,410,475.00 |
May 06 2024 | 0.00000098 | 0.00000003 | 3.16% | 0.00000095 | 0.00000098 | 0.00000094 | 11,960,787.00 |
May 05 2024 | 0.00000095 | -0.00000005 | -5.00% | 0.00000100 | 0.00000102 | 0.00000095 | 11,361,909.00 |
May 04 2024 | 0.00000100 | 0.00 | 0.00% | 0.00000100 | 0.00000102 | 0.00000099 | 10,877,808.00 |
May 03 2024 | 0.00000100 | 0.00000002 | 2.04% | 0.00000098 | 0.00000102 | 0.00000096 | 11,156,376.00 |
May 02 2024 | 0.00000098 | 0.00000001 | 1.03% | 0.00000097 | 0.00000100 | 0.00000097 | 11,572,290.00 |
May 01 2024 | 0.00000097 | 0.00 | 0.00% | 0.00000097 | 0.00000102 | 0.00000097 | 11,651,914.00 |
Apr 30 2024 | 0.00000097 | 0.00000002 | 2.11% | 0.00000095 | 0.00000100 | 0.00000095 | 10,986,536.00 |
Apr 29 2024 | 0.00000095 | 0.00000001 | 1.06% | 0.00000094 | 0.00000098 | 0.00000094 | 8,377,685.00 |
Apr 28 2024 | 0.00000094 | -0.00000001 | -1.05% | 0.00000095 | 0.00000095 | 0.00000091 | 10,753,785.00 |
Apr 27 2024 | 0.00000095 | -0.00000005 | -5.00% | 0.00000100 | 0.00000102 | 0.00000095 | 10,289,356.00 |
Apr 26 2024 | 0.00000100 | -0.00000001 | -0.99% | 0.00000101 | 0.00000102 | 0.00000098 | 5,045,053.00 |
Apr 25 2024 | 0.00000101 | 0.00 | 0.00% | 0.00000100 | 0.00000106 | 0.00000099 | 3,065,413.00 |
Apr 24 2024 | 0.00000101 | 0.00000003 | 3.06% | 0.00000098 | 0.00000102 | 0.00000096 | 3,646,017.00 |
Apr 23 2024 | 0.00000098 | -0.00000001 | -1.01% | 0.00000099 | 0.00000101 | 0.00000097 | 1,419,637.00 |
Apr 22 2024 | 0.00000099 | -0.00000002 | -1.98% | 0.00000102 | 0.00000104 | 0.00000098 | 1,224,586.00 |
Apr 21 2024 | 0.00000101 | 0.00000003 | 3.06% | 0.00000098 | 0.00000102 | 0.00000098 | 1,338,110.00 |
Apr 20 2024 | 0.00000098 | -0.00000001 | -1.01% | 0.00000098 | 0.00000100 | 0.00000096 | 2,713,398.00 |
Apr 19 2024 | 0.00000099 | -0.00000001 | -1.00% | 0.00000100 | 0.00000104 | 0.00000096 | 3,678,735.00 |
Apr 18 2024 | 0.00000100 | 0.00 | 0.00% | 0.00000100 | 0.00000102 | 0.00000098 | 3,523,135.00 |
Apr 17 2024 | 0.00000100 | 0.00000001 | 1.01% | 0.00000099 | 0.00000104 | 0.00000097 | 3,757,927.00 |
Apr 16 2024 | 0.00000099 | 0.00000005 | 5.32% | 0.00000094 | 0.00000099 | 0.00000092 | 4,910,408.00 |
Apr 15 2024 | 0.00000094 | 0.00 | 0.00% | 0.00000094 | 0.00000098 | 0.00000092 | 7,758,075.00 |
Apr 14 2024 | 0.00000094 | -0.00000001 | -1.05% | 0.00000095 | 0.00000098 | 0.00000090 | 11,996,685.00 |
Apr 13 2024 | 0.00000095 | -0.00000002 | -2.06% | 0.00000097 | 0.00000100 | 0.00000093 | 8,653,757.00 |
Apr 12 2024 | 0.00000097 | -0.00000001 | -1.02% | 0.00000098 | 0.00000101 | 0.00000096 | 7,903,355.00 |
Apr 11 2024 | 0.00000098 | 0.00000003 | 3.16% | 0.00000095 | 0.00000098 | 0.00000094 | 6,934,307.00 |
Apr 10 2024 | 0.00000095 | -0.00000005 | -5.00% | 0.00000099 | 0.00000100 | 0.00000093 | 8,498,242.00 |
Apr 09 2024 | 0.00000100 | 0.00 | 0.00% | 0.00000100 | 0.00000104 | 0.00000096 | 8,084,112.00 |
Apr 08 2024 | 0.00000100 | -0.00000002 | -1.96% | 0.00000102 | 0.00000110 | 0.00000096 | 6,805,168.00 |
Apr 07 2024 | 0.00000102 | -0.00000001 | -0.97% | 0.00000104 | 0.00000107 | 0.00000100 | 5,082,318.00 |
Apr 06 2024 | 0.00000103 | 0.00000002 | 1.98% | 0.00000102 | 0.00000105 | 0.00000101 | 5,315,054.00 |
Apr 05 2024 | 0.00000101 | -0.00000001 | -0.98% | 0.00000102 | 0.00000105 | 0.00000100 | 5,536,890.00 |
Apr 04 2024 | 0.00000102 | -0.00000001 | -0.97% | 0.00000103 | 0.00000105 | 0.00000100 | 5,878,619.00 |
Apr 03 2024 | 0.00000103 | 0.00000001 | 0.98% | 0.00000102 | 0.00000106 | 0.00000100 | 6,649,461.00 |
Apr 02 2024 | 0.00000102 | -0.00000002 | -1.92% | 0.00000104 | 0.00000111 | 0.00000097 | 7,978,697.00 |
Apr 01 2024 | 0.00000104 | -0.00000004 | -3.70% | 0.00000108 | 0.00000111 | 0.00000103 | 3,411,911.00 |
Mar 31 2024 | 0.00000108 | -0.00000005 | -4.42% | 0.00000112 | 0.00000114 | 0.00000105 | 2,907,656.00 |
Mar 30 2024 | 0.00000113 | 0.00000002 | 1.80% | 0.00000112 | 0.00000116 | 0.00000108 | 5,662,156.00 |
Mar 29 2024 | 0.00000111 | 0.00 | 0.00% | 0.00000112 | 0.00000115 | 0.00000111 | 6,909,879.00 |
Mar 28 2024 | 0.00000111 | -0.00000004 | -3.48% | 0.00000115 | 0.00000117 | 0.00000111 | 7,460,832.00 |
Mar 27 2024 | 0.00000115 | 0.00 | 0.00% | 0.00000115 | 0.00000121 | 0.00000112 | 7,574,702.00 |
Mar 26 2024 | 0.00000115 | -0.00000009 | -7.26% | 0.00000124 | 0.00000126 | 0.00000112 | 7,831,347.00 |
Mar 25 2024 | 0.00000124 | -0.00000002 | -1.59% | 0.00000126 | 0.00000127 | 0.00000123 | 5,446,764.00 |
Mar 24 2024 | 0.00000126 | -0.00000002 | -1.56% | 0.00000129 | 0.00000129 | 0.00000123 | 3,027,525.00 |
Mar 23 2024 | 0.00000128 | 0.00000003 | 2.40% | 0.00000125 | 0.00000128 | 0.00000123 | 5,835,355.00 |
Mar 22 2024 | 0.00000125 | 0.00000004 | 3.31% | 0.00000121 | 0.00000130 | 0.00000120 | 7,964,019.00 |
Mar 21 2024 | 0.00000121 | -0.00000004 | -3.20% | 0.00000124 | 0.00000126 | 0.00000118 | 8,057,005.00 |
Mar 20 2024 | 0.00000125 | -0.00000007 | -5.30% | 0.00000132 | 0.00000133 | 0.00000120 | 10,040,111.00 |
Mar 19 2024 | 0.00000132 | -0.00000005 | -3.65% | 0.00000137 | 0.00000141 | 0.00000124 | 8,412,085.00 |
Mar 18 2024 | 0.00000137 | 0.00000003 | 2.24% | 0.00000134 | 0.00000143 | 0.00000129 | 7,076,255.00 |
Mar 17 2024 | 0.00000134 | 0.00000011 | 8.94% | 0.00000124 | 0.00000143 | 0.00000120 | 8,132,348.00 |
Mar 16 2024 | 0.00000123 | 0.00 | 0.00% | 0.00000125 | 0.00000137 | 0.00000121 | 7,669,705.00 |
Mar 15 2024 | 0.00000123 | -0.00000005 | -3.91% | 0.00000128 | 0.00000143 | 0.00000119 | 9,601,803.00 |
Mar 14 2024 | 0.00000128 | 0.00000012 | 10.34% | 0.00000116 | 0.00000130 | 0.00000115 | 7,951,142.00 |
Mar 13 2024 | 0.00000116 | 0.00000003 | 2.65% | 0.00000113 | 0.00000116 | 0.00000108 | 7,797,803.00 |
Mar 12 2024 | 0.00000113 | 0.00000011 | 10.78% | 0.00000102 | 0.00000117 | 0.00000102 | 9,058,120.00 |
Mar 11 2024 | 0.00000102 | -0.00000001 | -0.97% | 0.00000103 | 0.00000105 | 0.00000100 | 8,022,382.00 |
Mar 10 2024 | 0.00000103 | 0.00 | 0.00% | 0.00000103 | 0.00000107 | 0.00000103 | 6,573,695.00 |
Mar 09 2024 | 0.00000103 | 0.00000005 | 5.10% | 0.00000098 | 0.00000104 | 0.00000097 | 5,501,169.00 |
Mar 08 2024 | 0.00000098 | 0.00 | 0.00% | 0.00000098 | 0.00000099 | 0.00000094 | 7,740,336.00 |
Mar 07 2024 | 0.00000098 | -0.00000006 | -5.77% | 0.00000104 | 0.00000105 | 0.00000096 | 9,372,215.00 |
Mar 06 2024 | 0.00000104 | -0.00000005 | -4.59% | 0.00000109 | 0.00000111 | 0.00000100 | 9,640,486.00 |
Mar 05 2024 | 0.00000109 | -0.00000005 | -4.39% | 0.00000114 | 0.00000118 | 0.00000107 | 9,935,136.00 |
Mar 04 2024 | 0.00000114 | -0.00000004 | -3.39% | 0.00000118 | 0.00000122 | 0.00000113 | 7,393,548.00 |
Mar 03 2024 | 0.00000118 | -0.00000009 | -7.09% | 0.00000127 | 0.00000128 | 0.00000118 | 5,899,339.00 |
Mar 02 2024 | 0.00000127 | -0.00000002 | -1.55% | 0.00000129 | 0.00000130 | 0.00000126 | 6,222,150.00 |
Mar 01 2024 | 0.00000129 | 0.00000004 | 3.20% | 0.00000126 | 0.00000131 | 0.00000125 | 7,319,527.00 |
Feb 29 2024 | 0.00000125 | 0.00000015 | 13.64% | 0.00000110 | 0.00000126 | 0.00000107 | 8,448,113.00 |