KLV Coin Values KLV
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-04-27 | $0.005402 | $0.005602 | $0.005602 | $0.005307 |
2023-04-28 | $0.005602 | $0.005575 | $0.005575 | $0.005575 |
2023-04-29 | $0.005575 | $0.005558 | $0.005558 | $0.005558 |
2023-04-30 | $0.005558 | $0.005262 | $0.005847 | $0.005262 |
2023-05-01 | $0.005262 | $0.005336 | $0.005617 | $0.005056 |
2023-05-02 | $0.005336 | $0.005165 | $0.005452 | $0.005165 |
2023-05-03 | $0.005447 | $0.005546 | $0.005546 | $0.005546 |
2023-05-04 | $0.005546 | $0.0049970 | $0.005467 | $0.0048840 |
2023-05-05 | $0.0049970 | $0.005250 | $0.005370 | $0.0047910 |
2023-05-06 | $0.005250 | $0.0048880 | $0.005078 | $0.0047360 |
2023-05-07 | $0.0048880 | $0.0049430 | $0.005056 | $0.0046420 |
2023-05-08 | $0.0049430 | $0.0046350 | $0.0049310 | $0.0046350 |
2023-05-09 | $0.0041670 | $0.0041520 | $0.0044290 | $0.0038750 |
2023-05-10 | $0.0046230 | $0.0041090 | $0.0046070 | $0.0039620 |
2023-05-11 | $0.0041440 | $0.0041430 | $0.0041450 | $0.0041430 |
2023-05-12 | $0.0039320 | $0.0041050 | $0.0041770 | $0.0039060 |
2023-05-13 | $0.0041050 | $0.0043470 | $0.0044370 | $0.0040060 |
2023-05-14 | $0.0043470 | $0.0043570 | $0.0044290 | $0.0041950 |
2023-05-15 | $0.0043570 | $0.0045780 | $0.0047960 | $0.0042880 |
2023-05-16 | $0.0045780 | $0.0045250 | $0.0046160 | $0.0043970 |
2023-05-17 | $0.0045250 | $0.0045370 | $0.0046280 | $0.0044460 |
2023-05-18 | $0.0045370 | $0.0044290 | $0.0045370 | $0.0043750 |
2023-05-19 | $0.0044290 | $0.0043510 | $0.0045140 | $0.0042960 |
2023-05-20 | $0.0043510 | $0.0042590 | $0.0044040 | $0.0041680 |
2023-05-21 | $0.0042590 | $0.0044230 | $0.0044410 | $0.0041160 |
2023-05-22 | $0.0044230 | $0.0041990 | $0.0044720 | $0.0041630 |
2023-05-23 | $0.0041990 | $0.0040980 | $0.0042840 | $0.0040430 |
2023-05-24 | $0.0040980 | $0.0039240 | $0.0040680 | $0.0038880 |
2023-05-25 | $0.0039240 | $0.0041000 | $0.0041900 | $0.0039370 |
2023-05-26 | $0.0041000 | $0.0041330 | $0.0042430 | $0.0040960 |
2023-05-27 | $0.0041330 | $0.0042110 | $0.0042840 | $0.0041200 |
2023-05-28 | $0.0042110 | $0.0042000 | $0.0044290 | $0.0041810 |
2023-05-29 | $0.0042000 | $0.0042400 | $0.0042970 | $0.0041460 |
2023-05-30 | $0.0042400 | $0.0042020 | $0.0042590 | $0.0040880 |
2023-05-31 | $0.0042020 | $0.0041980 | $0.0043100 | $0.0041040 |
2023-06-01 | $0.0041980 | $0.0040780 | $0.0042270 | $0.0040410 |
2023-06-02 | $0.0040780 | $0.0041960 | $0.0042530 | $0.0041010 |
2023-06-03 | $0.0041960 | $0.0042210 | $0.0042390 | $0.0041070 |
2023-06-04 | $0.0042210 | $0.0042530 | $0.0042720 | $0.0041210 |
2023-06-05 | $0.0042530 | $0.0042490 | $0.0042720 | $0.0042490 |
2023-06-06 | $0.0038950 | $0.0040360 | $0.0041120 | $0.0039040 |
2023-06-07 | $0.0040360 | $0.0038480 | $0.0039580 | $0.0037560 |
2023-06-08 | $0.0038480 | $0.0032860 | $0.0038770 | $0.0031570 |
2023-06-09 | $0.0032860 | $0.0031290 | $0.0032940 | $0.0031100 |
2023-06-10 | $0.0031290 | $0.0029620 | $0.0030320 | $0.0027510 |
2023-06-11 | $0.0029620 | $0.0029610 | $0.0029630 | $0.0029590 |
2023-06-12 | $0.0029800 | $0.0029450 | $0.0030150 | $0.0028930 |
2023-06-13 | $0.0029450 | $0.0029570 | $0.0032180 | $0.0029220 |
2023-06-14 | $0.0029570 | $0.0029050 | $0.0029380 | $0.0027900 |
2023-06-15 | $0.0029050 | $0.0028810 | $0.0029810 | $0.0028310 |
2023-06-16 | $0.0028810 | $0.0029870 | $0.0030560 | $0.0028840 |
2023-06-17 | $0.0029870 | $0.0030750 | $0.0030750 | $0.0029360 |
2023-06-18 | $0.0030750 | $0.0030110 | $0.0030970 | $0.0029250 |
2023-06-19 | $0.0030110 | $0.0030910 | $0.0031780 | $0.0030220 |
2023-06-20 | $0.0030910 | $0.0031010 | $0.0032090 | $0.0030480 |
2023-06-21 | $0.0031010 | $0.0031560 | $0.0033450 | $0.0031370 |
2023-06-22 | $0.0031560 | $0.0030330 | $0.0031640 | $0.0030330 |
2023-06-23 | $0.0030330 | $0.0030860 | $0.0031810 | $0.0030300 |
2023-06-24 | $0.0030860 | $0.0032080 | $0.0032270 | $0.0030010 |
2023-06-25 | $0.0032080 | $0.0032100 | $0.0033240 | $0.0031340 |
2023-06-26 | $0.0032100 | $0.0031050 | $0.0031790 | $0.0030300 |
2023-06-27 | $0.0031050 | $0.0031200 | $0.0032140 | $0.0030630 |
2023-06-28 | $0.0031180 | $0.0030150 | $0.0030700 | $0.0029610 |
2023-06-29 | $0.0030150 | $0.0030570 | $0.0031310 | $0.0030200 |
2023-06-30 | $0.0030560 | $0.0030160 | $0.0032480 | $0.0029780 |
2023-07-01 | $0.0030160 | $0.0030210 | $0.0030980 | $0.0029630 |
2023-07-02 | $0.0030210 | $0.0030220 | $0.0031000 | $0.0029640 |
2023-07-03 | $0.0030220 | $0.0029920 | $0.0030900 | $0.0029340 |
2023-07-04 | $0.0029920 | $0.0030210 | $0.0030980 | $0.0029430 |
2023-07-05 | $0.0030210 | $0.0030560 | $0.0031520 | $0.0029610 |
2023-07-06 | $0.0030560 | $0.0030100 | $0.0030470 | $0.0029000 |
2023-07-07 | $0.0030100 | $0.0029740 | $0.0030680 | $0.0029560 |
2023-07-08 | $0.0029740 | $0.0029850 | $0.0030410 | $0.0029480 |
2023-07-09 | $0.0029850 | $0.0029620 | $0.0030560 | $0.0029440 |
2023-07-10 | $0.0029620 | $0.0029530 | $0.0030660 | $0.0029150 |
2023-07-11 | $0.0029530 | $0.0029910 | $0.0029920 | $0.0029530 |
2023-07-12 | $0.0029680 | $0.0027890 | $0.0030140 | $0.0027700 |
2023-07-13 | $0.0027890 | $0.0029860 | $0.0030860 | $0.0029060 |
2023-07-14 | $0.0029880 | $0.0028700 | $0.0029090 | $0.0027540 |
2023-07-15 | $0.0028700 | $0.0028790 | $0.0029170 | $0.0028400 |
2023-07-16 | $0.0028790 | $0.0028270 | $0.0029040 | $0.0027890 |
2023-07-17 | $0.0028270 | $0.0028310 | $0.0028890 | $0.0027740 |
2023-07-18 | $0.0028290 | $0.0027900 | $0.0028660 | $0.0027520 |
2023-07-19 | $0.0027900 | $0.0027770 | $0.0028140 | $0.0027010 |
2023-07-20 | $0.0027770 | $0.0027810 | $0.0028190 | $0.0027430 |
2023-07-21 | $0.0026830 | $0.0026920 | $0.0029910 | $0.0026920 |
2023-07-22 | $0.0026920 | $0.0026810 | $0.0029790 | $0.0026810 |
2023-07-23 | $0.0026810 | $0.0027080 | $0.0027080 | $0.0027080 |
2023-07-24 | $0.0027080 | $0.0026260 | $0.0026260 | $0.0026260 |
2023-07-25 | $0.0026260 | $0.0026300 | $0.0026300 | $0.0026300 |
2023-07-26 | $0.0026300 | $0.0026420 | $0.0029350 | $0.0026420 |
2023-07-27 | $0.0027520 | $0.0027360 | $0.0027540 | $0.0026980 |
2023-07-28 | $0.0027360 | $0.0026990 | $0.0027930 | $0.0026990 |
2023-07-29 | $0.0026990 | $0.0027270 | $0.0028210 | $0.0026900 |
2023-07-30 | $0.0027270 | $0.0026440 | $0.0026990 | $0.0025880 |
2023-07-31 | $0.0026440 | $0.0025240 | $0.0026360 | $0.0024870 |
2023-08-01 | $0.0025240 | $0.0025240 | $0.0025240 | $0.0025050 |
2023-08-02 | $0.0025100 | $0.0024090 | $0.0024830 | $0.0023540 |
2023-08-03 | $0.0024090 | $0.0023850 | $0.0024210 | $0.0023480 |
2023-08-04 | $0.0023850 | $0.0024120 | $0.0024310 | $0.0023580 |
2023-08-05 | $0.0024120 | $0.0024040 | $0.0024400 | $0.0023850 |
2023-08-06 | $0.0024040 | $0.0025040 | $0.0025040 | $0.0023940 |
2023-08-07 | $0.0025040 | $0.0024300 | $0.0025030 | $0.0023930 |
2023-08-08 | $0.0024300 | $0.0025980 | $0.0026170 | $0.0024500 |
2023-08-09 | $0.0025980 | $0.0025590 | $0.0026510 | $0.0025220 |
2023-08-10 | $0.0025590 | $0.0025170 | $0.0026090 | $0.0024980 |
2023-08-11 | $0.0025170 | $0.0025120 | $0.0025490 | $0.0024750 |
2023-08-12 | $0.0025120 | $0.0025330 | $0.0025700 | $0.0025150 |
2023-08-13 | $0.0025330 | $0.0025200 | $0.0025560 | $0.0025200 |
2023-08-14 | $0.0025200 | $0.0024890 | $0.0025630 | $0.0024710 |
2023-08-15 | $0.0024890 | $0.0024480 | $0.0025030 | $0.0024300 |
2023-08-16 | $0.0024480 | $0.0023290 | $0.0024380 | $0.0023110 |
2023-08-17 | $0.0023290 | $0.0023280 | $0.0023300 | $0.0023280 |
2023-08-18 | $0.0022200 | $0.0022920 | $0.0023250 | $0.0021260 |
2023-08-19 | $0.0022920 | $0.0023540 | $0.0024040 | $0.0022540 |
2023-08-20 | $0.0023540 | $0.0023600 | $0.0024440 | $0.0023430 |
2023-08-21 | $0.0023600 | $0.0023340 | $0.0023680 | $0.0022840 |
2023-08-22 | $0.0023340 | $0.0023210 | $0.0023860 | $0.0022390 |
2023-08-23 | $0.0023210 | $0.0023510 | $0.0024350 | $0.0023180 |
2023-08-24 | $0.0023510 | $0.0024080 | $0.0025070 | $0.0022910 |
2023-08-25 | $0.0024080 | $0.0024130 | $0.0024630 | $0.0023800 |
2023-08-26 | $0.0024130 | $0.0023870 | $0.0024530 | $0.0023380 |
2023-08-27 | $0.0023870 | $0.0024370 | $0.0024530 | $0.0023700 |
2023-08-28 | $0.0024370 | $0.0024450 | $0.0025110 | $0.0023960 |
2023-08-29 | $0.0024450 | $0.0025420 | $0.0025940 | $0.0025080 |
2023-08-30 | $0.0025420 | $0.0025240 | $0.0025410 | $0.0024730 |
2023-08-31 | $0.0025240 | $0.0025230 | $0.0025240 | $0.0025230 |
2023-09-01 | $0.0024690 | $0.0025080 | $0.0025400 | $0.0024260 |
2023-09-02 | $0.0025080 | $0.0024880 | $0.0025210 | $0.0024550 |
2023-09-03 | $0.0024880 | $0.0024710 | $0.0025200 | $0.0024540 |
2023-09-04 | $0.0024700 | $0.0024940 | $0.0025260 | $0.0024280 |
2023-09-05 | $0.0024940 | $0.0025320 | $0.0025810 | $0.0024670 |
2023-09-06 | $0.0025320 | $0.0025460 | $0.0025950 | $0.0025140 |
2023-09-07 | $0.0025460 | $0.0025300 | $0.0025470 | $0.0025300 |
2023-09-09 | $0.0026010 | $0.0026160 | $0.0026490 | $0.0025840 |
2023-09-10 | $0.0026160 | $0.0026330 | $0.0026330 | $0.0026160 |
2023-09-11 | $0.0026350 | $0.0024980 | $0.0025450 | $0.0024360 |
2023-09-12 | $0.0024980 | $0.0024990 | $0.0024990 | $0.0024980 |
2023-09-13 | $0.0025170 | $0.0025080 | $0.0025570 | $0.0024760 |
2023-09-14 | $0.0025080 | $0.0024920 | $0.0025090 | $0.0024920 |
2023-09-15 | $0.0025220 | $0.0026590 | $0.0026920 | $0.0024950 |
2023-09-16 | $0.0026590 | $0.0029100 | $0.0029590 | $0.0026320 |
2023-09-17 | $0.0029100 | $0.0029090 | $0.0029100 | $0.0029090 |
2023-09-18 | $0.0031490 | $0.0036200 | $0.0036360 | $0.0030470 |
2023-09-19 | $0.0036200 | $0.0036650 | $0.0036980 | $0.0034190 |
2023-09-20 | $0.0036650 | $0.0040560 | $0.0040560 | $0.0035210 |
2023-09-21 | $0.0040690 | $0.0040670 | $0.0040690 | $0.0040670 |
2023-09-22 | $0.0039440 | $0.0038870 | $0.0039990 | $0.0038550 |
2023-09-23 | $0.0038870 | $0.0039050 | $0.0039370 | $0.0038730 |
2023-09-24 | $0.0039050 | $0.0038410 | $0.0039200 | $0.0038100 |
2023-09-25 | $0.0038410 | $0.0039380 | $0.0039700 | $0.0038270 |
2023-09-26 | $0.0039380 | $0.0039380 | $0.0039390 | $0.0039380 |
Klever is a cryptocurrency platform designed to solve two big issues in crypto today. The crypto security problem and the user experience problem.
Klever App enables participants to use the a vast selection of dapps on the blockchain, from games, entertainment, decentralized finance, and other p2p distributed ledger applications. The app's built-in Web Browser allows users to explore dapps, decentralized services, and products at the push of a button.
Sorry, detailed technology about Klever is not currently available
Sorry, detailed features about Klever is not currently available