Klever
KLV
Rank #1141
$0.00179336
Updated 27 days ago
Market Cap
$16.21M
24h Volume
$7.57M
Avg Volume (90d)
$4.28M
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 |