KLEVA(KLEVA)Hoje
$0.071864
1 anos atrás
$0.050027
2 anos atrás
$0.037607
KLEVA Histórico de preços
(KLEVA)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.072172 | $0.073124 | $0.069606 | $0.071283 | $11,259.23 |
2025-09-04 | $0.074783 | $0.074984 | $0.068095 | $0.072172 | $29,958.62 |
2025-09-03 | $0.072073 | $0.074978 | $0.07128 | $0.074978 | $10,215.48 |
2025-09-02 | $0.070063 | $0.073979 | $0.068966 | $0.072073 | $13,074.32 |
2025-09-01 | $0.071694 | $0.075046 | $0.066181 | $0.070515 | $44,679.38 |
2025-08-31 | $0.075268 | $0.075997 | $0.070985 | $0.071651 | $13,793.95 |
2025-08-30 | $0.076568 | $0.077559 | $0.073101 | $0.075459 | $10,841.45 |
2025-08-29 | $0.072375 | $0.077508 | $0.070621 | $0.076438 | $26,878.78 |
2025-08-28 | $0.078743 | $0.080118 | $0.070201 | $0.072669 | $16,191.04 |
2025-08-27 | $0.074800 | $0.081133 | $0.074959 | $0.078523 | $6,853.284 |
2025-08-26 | $0.073300 | $0.076608 | $0.071284 | $0.074802 | $8,670.313 |
2025-08-25 | $0.077421 | $0.081287 | $0.07136 | $0.073091 | $22,541.93 |
2025-08-24 | $0.078134 | $0.078535 | $0.075239 | $0.077420 | $756.4772 |
2025-08-23 | $0.075829 | $0.078292 | $0.074621 | $0.078105 | $5,216.345 |
2025-08-22 | $0.072443 | $0.077264 | $0.070082 | $0.075826 | $6,188.478 |
2025-08-21 | $0.072787 | $0.07443 | $0.070634 | $0.072434 | $2,053.277 |
2025-08-20 | $0.073543 | $0.074111 | $0.070381 | $0.072705 | $6,840.710 |
2025-08-19 | $0.073137 | $0.076139 | $0.072541 | $0.073545 | $2,323.053 |
2025-08-18 | $0.072930 | $0.076208 | $0.071361 | $0.073174 | $3,457.573 |
2025-08-17 | $0.071585 | $0.073977 | $0.071475 | $0.072930 | $2,401.593 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
KLEVA(KLEVA)
