Klever Finance سجل الأسعار

(KFI)

الفترة الزمنية: 2024-09-12 ~ 2025-09-13

2024-09-12

2025-09-13

USD

التاريخ	سعر الافتتاح*	سعر اعلى	سعر أقل	سعر الإغلاق**	Vol
2025-09-12	$0.947403	$0.949627	$0.940684	$0.947090	$41,712.67
2025-09-11	$0.948137	$0.951715	$0.945473	$0.947403	$55,859.55
2025-09-10	$0.944158	$0.948137	$0.935046	$0.948137	$74,858.66
2025-09-09	$0.945473	$0.949241	$0.942163	$0.944158	$103.827K
2025-09-08	$0.950188	$0.950718	$0.941938	$0.945473	$102.850K
2025-09-07	$0.946698	$0.950738	$0.939663	$0.950188	$59,045.55
2025-09-06	$0.958305	$0.961818	$0.946509	$0.947670	$74,530.83
2025-09-05	$0.962726	$0.970456	$0.956343	$0.957368	$48,213.12
2025-09-04	$0.903161	$1.020081	$0.962613	$0.962726	$142.299K
2025-09-03	$0.871337	$0.988283	$0.867595	$0.903161	$104.117K
2025-09-02	$0.812150	$0.874225	$0.807854	$0.871337	$57,879.12
2025-09-01	$0.829691	$0.833125	$0.80881	$0.812281	$50,737.63
2025-08-31	$0.748871	$0.829727	$0.751683	$0.829689	$54,936.18
2025-08-30	$0.688603	$0.754948	$0.680549	$0.748871	$30,077.66
2025-08-29	$0.688763	$0.7661	$0.68208	$0.688603	$8,123.931
2025-08-28	$0.690852	$0.698223	$0.684577	$0.688763	$7,668.010
2025-08-27	$0.704069	$0.704466	$0.689246	$0.690852	$6,926.448
2025-08-26	$0.704959	$0.711993	$0.694812	$0.704045	$3,987.974
2025-08-25	$0.711811	$0.716015	$0.702149	$0.705023	$3,443.236
2025-08-24	$0.713685	$0.715641	$0.705962	$0.711330	$4,041.716