Klever
KLV
Rank #1141
$0.00179336
Updated 27 days ago
Market Cap
$16.21M
24h Volume
$7.57M
Avg Volume (6m)
$3.03M
24h High/Low
$0.00183562
$0.00165174
$0.00165174
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Stake (PoS)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00179336 | $0.00183562 | $0.00165174 | $0.00179336 | $7.57M | $16.21M |
| Dec 2, 2025 | $0.00170605 | $0.00176187 | $0.00168834 | $0.00176104 | $6.61M | $15.45M |
| Dec 1, 2025 | $0.00187122 | $0.00187122 | $0.00169851 | $0.00170728 | $5.65M | $15.59M |
| Nov 30, 2025 | $0.00184864 | $0.00187883 | $0.00184864 | $0.00187210 | $2.95M | $16.85M |
| Nov 29, 2025 | $0.00185657 | $0.00189481 | $0.00182013 | $0.00185142 | $3.90M | $16.85M |
| Nov 28, 2025 | $0.00195662 | $0.00196983 | $0.00183971 | $0.00183971 | $4.64M | $17.39M |
| Nov 27, 2025 | $0.00197307 | $0.00203507 | $0.00194254 | $0.00197195 | $6.26M | $17.94M |
| Nov 26, 2025 | $0.00180776 | $0.00196446 | $0.00178394 | $0.00196446 | $5.38M | $16.57M |
| Nov 25, 2025 | $0.00186754 | $0.00187731 | $0.00179401 | $0.00179401 | $4.71M | $16.58M |
| Nov 24, 2025 | $0.00191404 | $0.00191404 | $0.00182260 | $0.00187963 | $3.20M | $16.79M |
| Nov 23, 2025 | $0.00191397 | $0.00198824 | $0.00190735 | $0.00191848 | $1.89M | $17.52M |
| Nov 22, 2025 | $0.00193422 | $0.00195674 | $0.00187013 | $0.00191459 | $4.33M | $17.27M |
| Nov 21, 2025 | $0.00192896 | $0.00193801 | $0.00182444 | $0.00191899 | $4.83M | $17.04M |
| Nov 20, 2025 | $0.00201139 | $0.00208489 | $0.00190043 | $0.00191689 | $4.36M | $18.24M |
| Nov 19, 2025 | $0.00202336 | $0.00207145 | $0.00199359 | $0.00204598 | $3.97M | $18.36M |
| Nov 18, 2025 | $0.00203991 | $0.00203991 | $0.00192098 | $0.00200742 | $5.27M | $17.79M |
| Nov 17, 2025 | $0.00208681 | $0.00208681 | $0.00198789 | $0.00202580 | $3.49M | $18.51M |
| Nov 16, 2025 | $0.00217956 | $0.00219814 | $0.00209152 | $0.00209997 | $1.95M | $19.54M |
| Nov 15, 2025 | $0.00208863 | $0.00217113 | $0.00208863 | $0.00217113 | $4.07M | $19.29M |
| Nov 14, 2025 | $0.00228301 | $0.00231161 | $0.00207332 | $0.00210715 | $5.96M | $19.73M |
| Nov 13, 2025 | $0.00232104 | $0.00237648 | $0.00227901 | $0.00227901 | $3.07M | $20.94M |
| Nov 12, 2025 | $0.00250161 | $0.00251811 | $0.00229959 | $0.00231121 | $2.53M | $21.82M |
| Nov 11, 2025 | $0.00246799 | $0.00267024 | $0.00214788 | $0.00246799 | $3.00M | $22.31M |
| Nov 10, 2025 | $0.00230033 | $0.00230033 | $0.00230033 | $0.00230033 | $1.91M | $20.74M |
| Nov 9, 2025 | $0.00218144 | $0.00218144 | $0.00218144 | $0.00218144 | $1.67M | $19.69M |
| Nov 8, 2025 | $0.00217059 | $0.00217059 | $0.00217059 | $0.00217059 | $3.75M | $19.60M |
| Nov 7, 2025 | $0.00188649 | $0.00188649 | $0.00188649 | $0.00188649 | $3.01M | $16.93M |
| Nov 6, 2025 | $0.00201885 | $0.00201885 | $0.00201885 | $0.00201885 | $4.21M | $18.22M |
| Nov 5, 2025 | $0.00184777 | $0.00184777 | $0.00184777 | $0.00184777 | $5.32M | $16.81M |
| Nov 4, 2025 | $0.00199569 | $0.00199569 | $0.00199569 | $0.00199569 | $4.17M | $18.06M |
| Nov 3, 2025 | $0.00217599 | $0.00217599 | $0.00217599 | $0.00217599 | $1.75M | $19.63M |
| Nov 2, 2025 | $0.00214760 | $0.00214760 | $0.00214760 | $0.00214760 | $1.36M | $19.29M |
| Nov 1, 2025 | $0.00215408 | $0.00215408 | $0.00215408 | $0.00215408 | $809.88K | $19.45M |
| Oct 31, 2025 | $0.00217757 | $0.00217757 | $0.00217757 | $0.00217757 | $3.48M | $19.63M |
| Oct 30, 2025 | $0.00233806 | $0.00233806 | $0.00233806 | $0.00233806 | $5.86M | $21.14M |
| Oct 29, 2025 | $0.00232407 | $0.00232407 | $0.00232407 | $0.00232407 | $23.23M | $20.98M |
| Oct 28, 2025 | $0.00233044 | $0.00233044 | $0.00233044 | $0.00233044 | $3.33M | $21.04M |
| Oct 27, 2025 | $0.00237227 | $0.00237227 | $0.00237227 | $0.00237227 | $1.98M | $21.38M |
| Oct 26, 2025 | $0.00246434 | $0.00246434 | $0.00246434 | $0.00246434 | $1.17M | $22.19M |
| Oct 25, 2025 | $0.00239619 | $0.00239619 | $0.00239619 | $0.00239619 | $2.37M | $21.47M |
| Oct 24, 2025 | $0.00232461 | $0.00232461 | $0.00232461 | $0.00232461 | $2.56M | $21.07M |
| Oct 23, 2025 | $0.00227941 | $0.00227941 | $0.00227941 | $0.00227941 | $4.38M | $20.63M |
| Oct 22, 2025 | $0.00238711 | $0.00238711 | $0.00238711 | $0.00238711 | $5.70M | $21.55M |
| Oct 21, 2025 | $0.00234272 | $0.00234272 | $0.00234272 | $0.00234272 | $3.74M | $21.20M |
| Oct 20, 2025 | $0.00217399 | $0.00217399 | $0.00217399 | $0.00217399 | $2.99M | $19.57M |
| Oct 19, 2025 | $0.00232084 | $0.00232084 | $0.00232084 | $0.00232084 | $2.38M | $20.97M |
| Oct 18, 2025 | $0.00224294 | $0.00224294 | $0.00224294 | $0.00224294 | $6.03M | $20.21M |
| Oct 17, 2025 | $0.00223368 | $0.00223368 | $0.00223368 | $0.00223368 | $5.50M | $20.14M |
| Oct 16, 2025 | $0.00239388 | $0.00239388 | $0.00239388 | $0.00239388 | $431.19K | $21.49M |
| Oct 15, 2025 | $0.00240609 | $0.00240609 | $0.00240609 | $0.00240609 | $5.91M | $21.87M |
| Oct 14, 2025 | $0.00239760 | $0.00239760 | $0.00239760 | $0.00239760 | $3.87M | $21.63M |
| Oct 13, 2025 | $0.00249212 | $0.00249212 | $0.00249212 | $0.00249212 | $1.11M | $22.50M |
| Oct 12, 2025 | $0.00232161 | $0.00232161 | $0.00232161 | $0.00232161 | $7.93M | $20.89M |
| Oct 11, 2025 | $0.00238348 | $0.00238348 | $0.00238348 | $0.00238348 | $9.31M | $21.63M |
| Oct 10, 2025 | $0.00288041 | $0.00288041 | $0.00288041 | $0.00288041 | $4.38M | $25.81M |
| Oct 9, 2025 | $0.00288423 | $0.00288423 | $0.00288423 | $0.00288423 | $4.54M | $26.05M |
| Oct 8, 2025 | $0.00279537 | $0.00279537 | $0.00279537 | $0.00279537 | $5.22M | $25.21M |
| Oct 7, 2025 | $0.00285436 | $0.00285436 | $0.00285436 | $0.00285436 | $4.74M | $25.82M |
| Oct 6, 2025 | $0.00281633 | $0.00281633 | $0.00281633 | $0.00281633 | $4.30M | $25.42M |
| Oct 5, 2025 | $0.00281895 | $0.00281895 | $0.00281895 | $0.00281895 | $2.48M | $25.44M |
| Oct 4, 2025 | $0.00294801 | $0.00294801 | $0.00294801 | $0.00294801 | $4.75M | $26.54M |
| Oct 3, 2025 | $0.00287640 | $0.00287640 | $0.00287640 | $0.00287640 | $4.35M | $25.96M |
| Oct 2, 2025 | $0.00267191 | $0.00267191 | $0.00267191 | $0.00267191 | $4.39M | $24.15M |
| Oct 1, 2025 | $0.00256264 | $0.00256264 | $0.00256264 | $0.00256264 | $4.02M | $23.12M |
| Sep 30, 2025 | $0.00259139 | $0.00259139 | $0.00259139 | $0.00259139 | $1.24M | $23.36M |
| Sep 29, 2025 | $0.00262033 | $0.00262033 | $0.00262033 | $0.00262033 | $2.48M | $23.65M |
| Sep 28, 2025 | $0.00255994 | $0.00255994 | $0.00255994 | $0.00255994 | $2.03M | $23.09M |
| Sep 27, 2025 | $0.00259431 | $0.00259431 | $0.00259431 | $0.00259431 | $4.24M | $23.35M |
| Sep 26, 2025 | $0.00239638 | $0.00239638 | $0.00239638 | $0.00239638 | $4.98M | $21.57M |
| Sep 25, 2025 | $0.00257027 | $0.00257027 | $0.00257027 | $0.00257027 | $3.24M | $23.22M |
| Sep 24, 2025 | $0.00265154 | $0.00265154 | $0.00265154 | $0.00265154 | $3.71M | $23.93M |
| Sep 23, 2025 | $0.00267059 | $0.00267059 | $0.00267059 | $0.00267059 | $4.89M | $24.09M |
| Sep 22, 2025 | $0.00280267 | $0.00280267 | $0.00280267 | $0.00280267 | $1.94M | $25.30M |
| Sep 21, 2025 | $0.00289370 | $0.00289370 | $0.00289370 | $0.00289370 | $1.76M | $26.07M |
| Sep 20, 2025 | $0.00284702 | $0.00284702 | $0.00284702 | $0.00284702 | $2.82M | $25.70M |
| Sep 19, 2025 | $0.00287089 | $0.00287089 | $0.00287089 | $0.00287089 | $4.05M | $25.90M |
| Sep 18, 2025 | $0.00285399 | $0.00285399 | $0.00285399 | $0.00285399 | $4.66M | $25.75M |
| Sep 17, 2025 | $0.00275236 | $0.00275236 | $0.00275236 | $0.00275236 | $4.10M | $24.78M |
| Sep 16, 2025 | $0.00271639 | $0.00271639 | $0.00271639 | $0.00271639 | $4.23M | $24.52M |
| Sep 15, 2025 | $0.00283570 | $0.00283570 | $0.00283570 | $0.00283570 | $2.58M | $25.63M |
| Sep 14, 2025 | $0.00276486 | $0.00276486 | $0.00276486 | $0.00276486 | $3.12M | $24.93M |
| Sep 13, 2025 | $0.00269078 | $0.00269078 | $0.00269078 | $0.00269078 | $5.17M | $24.30M |
| Sep 12, 2025 | $0.00269484 | $0.00269484 | $0.00269484 | $0.00269484 | $5.34M | $24.35M |
| Sep 11, 2025 | $0.00283211 | $0.00283211 | $0.00283211 | $0.00283211 | $4.41M | $25.58M |
| Sep 10, 2025 | $0.00262448 | $0.00262448 | $0.00262448 | $0.00262448 | $4.28M | $23.73M |
| Sep 9, 2025 | $0.00267113 | $0.00267113 | $0.00267113 | $0.00267113 | $3.59M | $24.15M |
| Sep 8, 2025 | $0.00261006 | $0.00261006 | $0.00261006 | $0.00261006 | $1.93M | $23.66M |
| Sep 7, 2025 | $0.00263584 | $0.00263584 | $0.00263584 | $0.00263584 | $1.74M | $23.80M |
| Sep 6, 2025 | $0.00273487 | $0.00273487 | $0.00273487 | $0.00273487 | $4.82M | $24.61M |
| Sep 5, 2025 | $0.00271541 | $0.00271541 | $0.00271541 | $0.00271541 | $3.58M | $24.58M |
| Sep 4, 2025 | $0.00280884 | $0.00280884 | $0.00280884 | $0.00280884 | $3.58M | $25.33M |
| Sep 3, 2025 | $0.00275328 | $0.00275328 | $0.00275328 | $0.00275328 | $4.61M | $24.87M |
| Sep 2, 2025 | $0.00252544 | $0.00252544 | $0.00252544 | $0.00252544 | $3.94M | $22.79M |
| Sep 1, 2025 | $0.00259211 | $0.00259211 | $0.00259211 | $0.00259211 | $464.16K | $23.37M |
| Aug 31, 2025 | $0.00259698 | $0.00259698 | $0.00259698 | $0.00259698 | $440.49K | $23.43M |
| Aug 30, 2025 | $0.00249412 | $0.00249412 | $0.00249412 | $0.00249412 | $446.10K | $22.56M |
| Aug 29, 2025 | $0.00260237 | $0.00260237 | $0.00260237 | $0.00260237 | $443.40K | $23.49M |
| Aug 28, 2025 | $0.00254010 | $0.00254010 | $0.00254010 | $0.00254010 | $496.86K | $22.93M |
| Aug 27, 2025 | $0.00265707 | $0.00265707 | $0.00265707 | $0.00265707 | $489.28K | $24.01M |
| Aug 26, 2025 | $0.00267441 | $0.00267441 | $0.00267441 | $0.00267441 | $506.97K | $24.13M |
| Aug 25, 2025 | $0.00285341 | $0.00285341 | $0.00285341 | $0.00285341 | $401.13K | $25.77M |
| Aug 24, 2025 | $0.00272748 | $0.00272748 | $0.00272748 | $0.00272748 | $408.15K | $24.62M |
| Aug 23, 2025 | $0.00280183 | $0.00280183 | $0.00280183 | $0.00280183 | $495.81K | $25.29M |
| Aug 22, 2025 | $0.00266824 | $0.00266824 | $0.00266824 | $0.00266824 | $429.38K | $24.07M |
| Aug 21, 2025 | $0.00280566 | $0.00280566 | $0.00280566 | $0.00280566 | $470.40K | $25.30M |
| Aug 20, 2025 | $0.00268266 | $0.00268266 | $0.00268266 | $0.00268266 | $4.57M | $24.20M |
| Aug 19, 2025 | $0.00290177 | $0.00290177 | $0.00290177 | $0.00290177 | $1.13M | $26.28M |
| Aug 18, 2025 | $0.00306772 | $0.00306772 | $0.00306772 | $0.00306772 | $2.02M | $27.69M |
| Aug 17, 2025 | $0.00298098 | $0.00298098 | $0.00298098 | $0.00298098 | $2.22M | $26.92M |
| Aug 16, 2025 | $0.00291201 | $0.00291201 | $0.00291201 | $0.00291201 | $3.84M | $26.24M |
| Aug 15, 2025 | $0.00290440 | $0.00290440 | $0.00290440 | $0.00290440 | $6.50M | $26.16M |
| Aug 14, 2025 | $0.00296238 | $0.00296238 | $0.00296238 | $0.00296238 | $6.13M | $26.78M |
| Aug 13, 2025 | $0.00277181 | $0.00277181 | $0.00277181 | $0.00277181 | $4.32M | $25.00M |
| Aug 12, 2025 | $0.00269260 | $0.00269260 | $0.00269260 | $0.00269260 | $3.86M | $24.30M |
| Aug 11, 2025 | $0.00264505 | $0.00264505 | $0.00264505 | $0.00264505 | $2.54M | $23.84M |
| Aug 10, 2025 | $0.00259773 | $0.00259773 | $0.00259773 | $0.00259773 | $2.00M | $23.45M |
| Aug 9, 2025 | $0.00246770 | $0.00246770 | $0.00246770 | $0.00246770 | $2.13M | $22.26M |
| Aug 8, 2025 | $0.00244223 | $0.00244223 | $0.00244223 | $0.00244223 | $2.29M | $22.04M |
| Aug 7, 2025 | $0.00246921 | $0.00246921 | $0.00246921 | $0.00246921 | $1.88M | $22.26M |
| Aug 6, 2025 | $0.00248404 | $0.00248404 | $0.00248404 | $0.00248404 | $2.36M | $22.44M |
| Aug 5, 2025 | $0.00245465 | $0.00245465 | $0.00245465 | $0.00245465 | $1.93M | $22.19M |
| Aug 4, 2025 | $0.00229172 | $0.00229172 | $0.00229172 | $0.00229172 | $1.40M | $20.69M |
| Aug 3, 2025 | $0.00227218 | $0.00227218 | $0.00227218 | $0.00227218 | $1.95M | $20.51M |
| Aug 2, 2025 | $0.00226391 | $0.00226391 | $0.00226391 | $0.00226391 | $3.75M | $20.50M |
| Aug 1, 2025 | $0.00224436 | $0.00224436 | $0.00224436 | $0.00224436 | $612.91K | $20.26M |
| Jul 31, 2025 | $0.00224798 | $0.00224798 | $0.00224798 | $0.00224798 | $624.64K | $20.29M |
| Jul 30, 2025 | $0.00228084 | $0.00228084 | $0.00228084 | $0.00228084 | $610.23K | $20.59M |
| Jul 29, 2025 | $0.00234291 | $0.00234291 | $0.00234291 | $0.00234291 | $574.63K | $21.35M |
| Jul 28, 2025 | $0.00234445 | $0.00234445 | $0.00234445 | $0.00234445 | $1.71M | $21.17M |
| Jul 27, 2025 | $0.00238800 | $0.00238800 | $0.00238800 | $0.00238800 | $1.53M | $21.55M |
| Jul 26, 2025 | $0.00231892 | $0.00231892 | $0.00231892 | $0.00231892 | $1.32M | $20.95M |
| Jul 25, 2025 | $0.00242458 | $0.00242458 | $0.00242458 | $0.00242458 | $2.80M | $21.89M |
| Jul 24, 2025 | $0.00240458 | $0.00240458 | $0.00240458 | $0.00240458 | $2.55M | $21.81M |
| Jul 23, 2025 | $0.00241024 | $0.00241024 | $0.00241024 | $0.00241024 | $3.35M | $21.75M |
| Jul 22, 2025 | $0.00247516 | $0.00247516 | $0.00247516 | $0.00247516 | $2.84M | $22.34M |
| Jul 21, 2025 | $0.00245189 | $0.00245189 | $0.00245189 | $0.00245189 | $2.14M | $22.07M |
| Jul 20, 2025 | $0.00245752 | $0.00245752 | $0.00245752 | $0.00245752 | $642.05K | $22.10M |
| Jul 19, 2025 | $0.00229135 | $0.00229135 | $0.00229135 | $0.00229135 | $3.39M | $20.67M |
| Jul 18, 2025 | $0.00223302 | $0.00223302 | $0.00223302 | $0.00223302 | $2.72M | $20.15M |
| Jul 17, 2025 | $0.00199502 | $0.00199502 | $0.00199502 | $0.00199502 | $589.95K | $18.01M |
| Jul 16, 2025 | $0.00200883 | $0.00200883 | $0.00200883 | $0.00200883 | $597.34K | $18.12M |
| Jul 15, 2025 | $0.00198918 | $0.00198918 | $0.00198918 | $0.00198918 | $494.76K | $17.96M |
| Jul 14, 2025 | $0.00198411 | $0.00198411 | $0.00198411 | $0.00198411 | $445.79K | $17.91M |
| Jul 13, 2025 | $0.00197847 | $0.00197847 | $0.00197847 | $0.00197847 | $453.04K | $17.86M |
| Jul 12, 2025 | $0.00201262 | $0.00201262 | $0.00201262 | $0.00201262 | $575.34K | $18.90M |
| Jul 11, 2025 | $0.00200452 | $0.00200452 | $0.00200452 | $0.00200452 | $593.73K | $18.11M |
| Jul 10, 2025 | $0.00199132 | $0.00199132 | $0.00199132 | $0.00199132 | $512.79K | $17.97M |
| Jul 9, 2025 | $0.00197493 | $0.00197493 | $0.00197493 | $0.00197493 | $536.36K | $17.83M |
| Jul 8, 2025 | $0.00192485 | $0.00192485 | $0.00192485 | $0.00192485 | $436.83K | $17.37M |
| Jul 7, 2025 | $0.00191611 | $0.00191611 | $0.00191611 | $0.00191611 | $349.44K | $17.25M |
| Jul 6, 2025 | $0.00190800 | $0.00190800 | $0.00190800 | $0.00190800 | $338.04K | $17.21M |
| Jul 5, 2025 | $0.00192138 | $0.00192138 | $0.00192138 | $0.00192138 | $369.61K | $17.34M |
| Jul 4, 2025 | $0.00194863 | $0.00194863 | $0.00194863 | $0.00194863 | $404.13K | $17.59M |
| Jul 3, 2025 | $0.00193301 | $0.00193301 | $0.00193301 | $0.00193301 | $414.33K | $17.45M |
| Jul 2, 2025 | $0.00197401 | $0.00197401 | $0.00197401 | $0.00197401 | $387.68K | $17.82M |
| Jul 1, 2025 | $0.00194691 | $0.00194691 | $0.00194691 | $0.00194691 | $380.20K | $17.60M |
| Jun 30, 2025 | $0.00190553 | $0.00190553 | $0.00190553 | $0.00190553 | $308.31K | $17.20M |