Klever(KLV)Hoje
$0.002745
1 anos atrás
$0.001788
2 anos atrás
$0.002521
3 anos atrás
$0.005098
4 anos atrás
$0.042587
5 anos atrás
$0.008051
Klever Histórico de preços
(KLV)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.002730 | $0.002750 | $0.002655 | $0.002696 | $4.289M |
2025-09-11 | $0.002795 | $0.002866 | $0.002725 | $0.002733 | $5.484M |
2025-09-10 | $0.002681 | $0.002822 | $0.002595 | $0.002778 | $4.394M |
2025-09-09 | $0.002664 | $0.002726 | $0.002641 | $0.002678 | $4.150M |
2025-09-08 | $0.002658 | $0.002689 | $0.002605 | $0.002662 | $855.789K |
2025-09-07 | $0.002737 | $0.002737 | $0.002630 | $0.002662 | $1.930M |
2025-09-06 | $0.002688 | $0.002753 | $0.002652 | $0.002728 | $2.397M |
2025-09-05 | $0.002715 | $0.002740 | $0.002670 | $0.002688 | $4.741M |
2025-09-04 | $0.002818 | $0.002867 | $0.002706 | $0.002715 | $3.352M |
2025-09-03 | $0.002706 | $0.002846 | $0.002697 | $0.002832 | $3.855M |
2025-09-02 | $0.002550 | $0.002723 | $0.002489 | $0.002706 | $4.576M |
2025-09-01 | $0.002628 | $0.002629 | $0.002523 | $0.002545 | $3.469M |
2025-08-31 | $0.002531 | $0.002648 | $0.002528 | $0.002633 | $463.918K |
2025-08-30 | $0.002481 | $0.002567 | $0.002472 | $0.002531 | $435.471K |
2025-08-29 | $0.002554 | $0.002630 | $0.002477 | $0.002477 | $464.596K |
2025-08-28 | $0.002563 | $0.002587 | $0.002537 | $0.002554 | $445.855K |
2025-08-27 | $0.002687 | $0.002675 | $0.002555 | $0.002562 | $500.831K |
2025-08-26 | $0.002643 | $0.002694 | $0.002632 | $0.002686 | $491.304K |
2025-08-25 | $0.002786 | $0.002858 | $0.002632 | $0.002643 | $473.765K |
2025-08-24 | $0.002717 | $0.002790 | $0.002714 | $0.002785 | $397.830K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Klever(KLV)
