Klever Historical Data - KLVGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Klever (Cryptocurrency:KLVGBP)
Klever (Cryptocurrency:KLVGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Klever	KLVGBP	Crypto	25,202,422	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000960	-0.44%	0.002195	0.002195	0.002195

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.002206	0.002211	0.002195	0.002205	0.001366 - 0.012357

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	14:03:40	550.58	0.002198	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
100.44	45,762.24	KLV	KLVEUR	KLVUSD	KLVBTC

KLVGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.001957	0.01198	0.001943	936,012.95	0.000238	12.17%
1 Month	0.00214	0.01198	0.001833	1,053,477.34	0.000055	2.59%
3 Months	0.00269	0.012357	0.001833	1,829,467.73	-0.000495	-18.40%
6 Months	0.002865	0.012357	0.001833	1,614,537.77	-0.00067	-23.39%
1 Year	0.003449	0.012357	0.001366	1,822,337.29	-0.001254	-36.35%
3 Years	0.059257	0.059822	0.000534	7,712,646.07	-0.057062	-96.30%
5 Years	0.006707	0.119512	0.000534	7,555,707.13	-0.004512	-67.27%

KLVGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
22 May 2024	0.00221	-0.00003	-1.34%	0.002235	0.002252	0.002176	1,084,989.00
21 May 2024	0.00224	0.000154	7.40%	0.002003	0.01198	0.001943	1,187,688.00
20 May 2024	0.002085	-0.000025	-1.18%	0.002109	0.002131	0.002076	1,002,994.00
19 May 2024	0.00211	0.00000100	0.05%	0.002109	0.002122	0.002098	281,659.00
18 May 2024	0.002109	0.000048	2.33%	0.002061	0.002123	0.002058	780,098.00
17 May 2024	0.002061	-0.000027	-1.29%	0.002089	0.0021	0.002042	742,857.00
16 May 2024	0.002088	0.000133	6.82%	0.001957	0.002095	0.001948	1,471,802.00
15 May 2024	0.001955	-0.000048	-2.40%	0.002003	0.002009	0.00194	1,236,353.00
14 May 2024	0.002003	0.000039	1.99%	0.00201	0.011315	0.001966	1,407,575.00
13 May 2024	0.001964	0.00002	1.03%	0.001945	0.001974	0.001938	380,741.00
12 May 2024	0.001943	-0.00000500	-0.26%	0.001942	0.001962	0.001933	561,504.00
11 May 2024	0.001948	-0.000066	-3.28%	0.00201	0.002023	0.001925	670,136.00
10 May 2024	0.002014	0.000057	2.91%	0.001961	0.002454	0.001947	558,327.00
09 May 2024	0.001957	-0.000044	-2.20%	0.001996	0.002016	0.001949	1,170,813.00
08 May 2024	0.002	-0.000012	-0.60%	0.002014	0.002054	0.001994	634,621.00
07 May 2024	0.002012	-0.000031	-1.52%	0.002727	0.01198	0.002002	1,031,934.00
06 May 2024	0.002043	0.00000700	0.34%	0.00204	0.002058	0.002009	663,212.00
05 May 2024	0.002036	0.000027	1.34%	0.002005	0.002546	0.001997	823,218.00
04 May 2024	0.002008	0.000121	6.42%	0.001886	0.002518	0.001877	1,318,546.00
03 May 2024	0.001887	-0.000443	-19.01%	0.001863	0.002361	0.001834	864,096.00
02 May 2024	0.00233	0.000389	20.06%	0.001942	0.002353	0.001833	1,665,539.00
01 May 2024	0.001941	-0.000092	-4.53%	0.002033	0.002061	0.001898	1,323,286.00
30 Apr 2024	0.002033	0.000019	0.94%	0.002727	0.006535	0.001978	2,778,091.00
29 Apr 2024	0.002014	-0.00000200	-0.10%	0.002012	0.002043	0.002006	959,544.00
28 Apr 2024	0.002016	-0.000026	-1.27%	0.002042	0.002046	0.002002	1,111,522.00
27 Apr 2024	0.002042	-0.00002	-0.97%	0.002062	0.002576	0.00203	1,212,566.00
26 Apr 2024	0.002062	-0.00000100	-0.05%	0.002064	0.002585	0.002016	635,895.00
25 Apr 2024	0.002063	-0.00007	-3.28%	0.00214	0.002153	0.002044	1,937,744.00
24 Apr 2024	0.002133	-0.000034	-1.57%	0.002163	0.002175	0.002123	584,472.00
23 Apr 2024	0.002167	0.000066	3.14%	0.002727	0.01207	0.002133	2,028,179.00
22 Apr 2024	0.0021	-0.00000045	-0.02%	0.002101	0.002621	0.002082	1,265,823.00
21 Apr 2024	0.002101	0.000029	1.40%	0.002067	0.002118	0.002047	427,600.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions