klv币今日最新价格 实时

$ 0.00296957 涨幅：-0.95%
更新时间：2024-07-03 03:30:04

24H最高/最低价格

H：¥0.0229 / $0.00315568
L：¥0.0225 / $0.00309153

今年最高/最低价格

H：¥0.04 / $0.01
L：¥0.02 / $0

历史最高/最低价格

H：¥1.21 / $0.166705
L：¥0.0132 / $0.00181782

Klever交易平台推荐

欧易OKX 币安Binance
klv走势图加载中...
  • klv币历史价格表
  • klv币概况
2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-07-01 0.002948 0.002962 0.002936 0.002945 64.77万 -0.1%
2024-06-30 0.002939 0.002984 0.002928 0.002948 75.95万 0.31%
2024-06-29 0.002852 0.002985 0.00285 0.002939 76.47万 3.05%
2024-06-28 0.002792 0.002931 0.002777 0.002852 82.94万 2.15%
2024-06-27 0.002814 0.002864 0.002784 0.002784 92.82万 -1.07%
2024-06-26 0.002787 0.002824 0.002704 0.002813 86.76万 0.93%
2024-06-25 0.002839 0.002844 0.002716 0.002787 70.03万 -1.83%
2024-06-24 0.002891 0.002961 0.002836 0.002839 66.03万 -1.8%
2024-06-23 0.002804 0.002894 0.002793 0.00289 67.26万 3.07%
2024-06-22 0.002801 0.002834 0.002757 0.002805 72.96万 0.14%
2024-06-21 0.002915 0.002917 0.002801 0.002803 65.09万 -3.84%
2024-06-20 0.002887 0.002988 0.002884 0.002916 72.95万 1%
2024-06-19 0.003092 0.003094 0.002864 0.002887 78.07万 -6.63%
2024-06-18 0.003092 0.003094 0.002864 0.002887 78.07万 -6.6300129366106%
2024-06-12 0.003306 0.003308 0.00317 0.003174 73.03万 -3.99%
2024-06-10 0.003371 0.003411 0.003325 0.003347 62.5万 -0.71%
2024-06-09 0.003651 0.003652 0.00335 0.00337 85.72万 -7.7%
2024-06-08 0.003568 0.003685 0.003563 0.00365 72.35万 2.3%
2024-06-07 0.003652 0.003685 0.003533 0.003568 69.54万 -2.3%
2024-06-06 0.003416 0.003682 0.003378 0.00365 81.4万 6.85%
2024-06-04 0.003038 0.003055 0.0029 0.002977 62.64万 -2.01%
2024-06-02 0.003058 0.003058 0.002991 0.003024 81.09万 -1.11%
2024-06-01 0.003216 0.003247 0.002995 0.00307 93.32万 -4.54%
2024-05-29 0.003203 0.003505 0.003162 0.003171 139.9万 -1%
2024-05-28 0.003203 0.003229 0.003166 0.003206 92.6万 0.09%
2024-05-27 0.00324 0.003282 0.003126 0.0032 101.02万 -1.23%
2024-05-26 0.003206 0.003365 0.003201 0.00324 71.47万 1.06%
2024-05-25 0.003184 0.003213 0.003048 0.003208 83.72万 0.75%
2024-05-24 0.003249 0.003297 0.003158 0.003184 72.49万 -2%
2024-05-23 0.003168 0.003248 0.003131 0.003248 76.44万 2.53%
2024-05-22 0.00292 0.003202 0.002918 0.003168 80.7万 8.49%
2024-05-20 0.002949 0.002982 0.002933 0.002965 45.09万 0.54%
2024-05-19 0.00295 0.003019 0.002932 0.002949 53.38万 -0.03%
2024-05-18 0.002927 0.002957 0.002911 0.00295 55.54万 0.79%
2024-05-17 0.00288 0.003009 0.002875 0.002929 56.12万 1.7%
2024-05-16 0.002942 0.002956 0.002871 0.002881 54.79万 -2.07%
2024-05-15 0.002939 0.003 0.002882 0.002943 62.41万 0.14%
2024-05-14 0.002945 0.002956 0.002903 0.002941 64.45万 -0.14%
2024-05-13 0.002968 0.002989 0.002931 0.002945 52.96万 -0.77%
2024-05-11 0.003023 0.003036 0.003003 0.003009 65.69万 -0.46%
2024-05-10 0.003021 0.003052 0.002999 0.003021 65.31万 --
2024-05-09 0.003001 0.003051 0.002997 0.003021 68.97万 0.67%
2024-05-08 0.003016 0.003072 0.002999 0.003002 73.78万 -0.46%
2024-05-07 0.003104 0.003151 0.003 0.003016 63.26万 -2.84%
2024-05-05 0.003067 0.003207 0.003067 0.003197 73.12万 4.24%
2024-05-04 0.002914 0.003081 0.002908 0.003066 76.3万 5.22%
2024-05-03 0.002884 0.002952 0.002868 0.002918 79.31万 1.18%
2024-05-02 0.002988 0.002989 0.002862 0.002884 73.29万 -3.48%
2024-05-01 0.003072 0.00313 0.002952 0.002989 70.93万 -2.7%
2024-04-30 0.003061 0.003115 0.003045 0.003071 66.63万 0.33%
2024-04-28 0.003157 0.003191 0.003099 0.003115 67.41万 -1.33%
2024-04-27 0.003181 0.003244 0.00311 0.003157 73.75万 -0.75%
2024-04-26 0.003163 0.003199 0.003117 0.00318 76.51万 0.54%
2024-04-25 0.003161 0.00324 0.003155 0.003164 64.91万 0.09%
2024-04-24 0.003312 0.003314 0.003158 0.00316 63.98万 -4.59%
2024-04-23 0.003204 0.003318 0.003137 0.003312 62.98万 3.37%
2024-04-21 0.003024 0.003056 0.003 0.003029 70.31万 0.17%
2024-04-20 0.003085 0.0031 0.002952 0.003024 72.2万 -1.98%
2024-04-19 0.003002 0.003086 0.002941 0.003084 75.08万 2.73%
2024-04-18 0.002891 0.003153 0.002882 0.003002 68.87万 3.84%
2024-04-17 0.003007 0.003045 0.002835 0.002894 75.06万 -3.76%
2024-04-16 0.002854 0.003135 0.00285 0.003006 76.96万 5.33%
2024-04-15 0.003169 0.003169 0.002754 0.002858 89.52万 -9.81%
2024-04-14 0.003392 0.003408 0.003128 0.003163 92.42万 -6.75%
2024-04-13 0.003402 0.003449 0.00339 0.003392 65.41万 -0.29%
2024-04-12 0.003334 0.003481 0.003304 0.003402 72.73万 2.04%
2024-04-11 0.003492 0.003547 0.003332 0.003334 67.77万 -4.52%
2024-04-10 0.003612 0.003793 0.003491 0.003492 72.74万 -3.32%
2024-04-09 0.003493 0.003761 0.003493 0.00361 64.44万 3.35%
2024-04-08 0.003485 0.003533 0.003433 0.003494 58.11万 0.26%
2024-04-07 0.003399 0.003514 0.003354 0.003489 67.77万 2.65%
2024-04-06 0.003457 0.0035 0.003364 0.003399 72.1万 -1.68%
2024-04-05 0.00344 0.003495 0.003372 0.003457 69.58万 0.49%
2024-04-04 0.00348 0.003518 0.003262 0.003446 74.66万 -0.98%
2024-04-03 0.003762 0.003774 0.003235 0.003485 86.53万 -7.36%
2024-04-02 0.003951 0.00398 0.003743 0.003762 58.4万 -4.78%
2024-04-01 0.003984 0.00408 0.003941 0.003954 59.1万 -0.75%
2024-03-31 0.004021 0.004033 0.003816 0.003962 69.06万 -1.47%
2024-03-30 0.004091 0.004114 0.003936 0.004029 65.39万 -1.52%
2024-03-29 0.004225 0.004225 0.004018 0.00409 77.44万 -3.2%
2024-03-28 0.004324 0.004365 0.004014 0.004235 80.45万 -2.06%
2024-03-27 0.004472 0.004561 0.004334 0.00434 73.84万 -2.95%
2024-03-26 0.004279 0.004484 0.004246 0.004476 57.74万 4.6%
2024-03-25 0.004238 0.004319 0.004184 0.004279 52.74万 0.97%
2024-03-24 0.004213 0.0043 0.004154 0.004237 72.43万 0.57%
2024-03-22 0.00409 0.004419 0.004048 0.004358 92.84万 6.55%
2024-03-21 0.004387 0.004441 0.003998 0.004092 91.45万 -6.72%
2024-03-20 0.004853 0.004984 0.00426 0.004385 88.36万 -9.64%
2024-03-19 0.004404 0.005128 0.004404 0.004855 101.06万 10.24%
2024-03-18 0.004949 0.004987 0.004226 0.0044 98.17万 -11.09%
2024-03-17 0.004597 0.005049 0.004495 0.004941 115.14万 7.48%
2024-03-16 0.004912 0.005371 0.004407 0.004597 112.23万 -6.41%
2024-03-15 0.00455 0.004979 0.004539 0.004939 89.33万 8.55%
2024-03-14 0.004285 0.004632 0.004144 0.00455 93.34万 6.18%
2024-03-13 0.00419 0.004339 0.004079 0.004285 77.26万 2.27%
2024-03-12 0.004127 0.004211 0.00398 0.004191 67万 1.55%
2024-03-11 0.003897 0.004202 0.003896 0.004126 53.98万 5.88%
2024-03-10 0.003754 0.003905 0.00375 0.003895 74.22万 3.76%
2024-03-09 0.003745 0.00383 0.003736 0.003769 70.66万 0.64%
2024-03-08 0.00386 0.004003 0.003723 0.00375 81.49万 -2.85%
2024-03-07 0.004134 0.004134 0.00375 0.00386 108.6万 -6.63%
2024-03-06 0.004181 0.004287 0.004057 0.004143 81.23万 -0.91%
2024-03-05 0.004107 0.004227 0.004097 0.004182 68.82万 1.83%
2024-03-04 0.0044 0.0044 0.004058 0.004107 68.74万 -6.66%
2024-03-03 0.004364 0.004508 0.004364 0.0044 70.89万 0.82%
2024-03-02 0.003943 0.004463 0.003943 0.004364 84.09万 10.68%
2024-03-01 0.003899 0.003964 0.00361 0.003944 96.17万 1.15%
2024-02-29 0.00362 0.003903 0.003616 0.003899 65.4万 7.71%
2024-02-28 0.003501 0.00367 0.003474 0.00362 59.02万 3.4%
2024-02-27 0.003445 0.003538 0.003443 0.003498 41.64万 1.54%
2024-02-26 0.003471 0.003543 0.003409 0.003446 27.28万 -0.72%
2024-02-25 0.003429 0.003512 0.003405 0.003471 42.85万 1.22%
2024-02-24 0.003421 0.00353 0.003421 0.003434 48.15万 0.38%
2024-02-23 0.0033 0.003432 0.003268 0.003422 53.89万 3.7%
2024-02-22 0.003309 0.003335 0.003291 0.0033 55.8万 -0.27%
2024-02-21 0.003447 0.003447 0.003293 0.003306 48.98万 -4.09%
2024-02-20 0.003539 0.003552 0.003405 0.003446 37.13万 -2.63%
2024-02-19 0.003462 0.003591 0.003462 0.003537 31.57万 2.17%
2024-02-18 0.003459 0.003557 0.003454 0.003465 29.59万 0.17%
2024-02-17 0.003506 0.003531 0.003447 0.003459 34.38万 -1.34%
2024-02-16 0.003392 0.003488 0.003366 0.003486 46.42万 2.77%
2024-02-15 0.003472 0.003475 0.003389 0.003389 42.02万 -2.39%
2024-02-14 0.003481 0.003588 0.00347 0.003471 47.97万 -0.29%
2024-02-13 0.003465 0.003522 0.003365 0.003481 31.99万 0.46%
2024-02-12 0.003437 0.003546 0.003437 0.003465 28.46万 0.81%
2024-02-11 0.003264 0.003443 0.003261 0.003437 41.8万 5.3%
2024-02-10 0.003036 0.003293 0.003036 0.003265 39.75万 7.54%
2024-02-09 0.002751 0.003036 0.002739 0.003036 32.92万 10.36%
2024-02-08 0.002846 0.002851 0.002758 0.002765 33.08万 -2.85%
2024-02-07 0.002813 0.002852 0.002783 0.002846 33.4万 1.17%
2024-02-06 0.002817 0.002823 0.002801 0.002813 29.38万 -0.14%
2024-02-05 0.002794 0.002823 0.002792 0.002812 27.45万 0.64%

回顶部