klv币今日最新价格 实时

$ 0.00278434 涨幅：-4.73%
更新时间：2024-07-05 05:50:04

24H最高/最低价格

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

2020年最高价格/最低价格

H：¥0.08 / $0.01 (2020-09-11)
L：¥0.02 / $0 (2020-11-29)

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
2020-12-30 0.004698 0.004954 0.004263 0.004363 11.41万 -7.13%
2020-12-29 0.004903 0.005162 0.004697 0.004698 14.35万 -4.18%
2020-12-28 0.004683 0.005164 0.004672 0.004903 13.5万 4.7%
2020-12-27 0.004886 0.005026 0.004608 0.004869 12.25万 -0.35%
2020-12-26 0.004873 0.005072 0.004587 0.004886 11.64万 0.27%
2020-12-25 0.00472 0.005071 0.004489 0.004874 20.17万 3.26%
2020-12-24 0.005243 0.005304 0.004602 0.00472 10.25万 -9.98%
2020-12-23 0.005114 0.005391 0.005079 0.005243 7.99万 2.52%
2020-12-22 0.005429 0.005461 0.005022 0.00512 6.47万 -5.69%
2020-12-21 0.0053 0.005462 0.005207 0.005405 6.26万 1.98%
2020-12-20 0.005249 0.005412 0.005064 0.0053 8.44万 0.97%
2020-12-19 0.005215 0.005258 0.005044 0.005249 7.08万 0.65%
2020-12-18 0.004883 0.005268 0.004853 0.005215 8.75万 6.8%
2020-12-17 0.004865 0.005015 0.004781 0.004883 5.51万 0.37%
2020-12-16 0.004643 0.005082 0.004621 0.004865 5.61万 4.78%
2020-12-15 0.004594 0.004676 0.004534 0.004653 4.07万 1.28%
2020-12-14 0.004557 0.004628 0.004496 0.004594 2.47万 0.81%
2020-12-13 0.004388 0.004577 0.004388 0.004557 2.43万 3.85%
2020-12-12 0.004526 0.004602 0.004388 0.004388 2.86万 -3.05%
2020-12-11 0.004036 0.004547 0.004014 0.004517 2.94万 11.92%
2020-12-10 0.004068 0.004137 0.003921 0.004036 4.54万 -0.79%
2020-12-09 0.004334 0.00447 0.004024 0.004068 3.17万 -6.14%
2020-12-08 0.004473 0.004566 0.004334 0.004345 3.21万 -2.86%
2020-12-07 0.004575 0.004681 0.004303 0.00448 2.56万 -2.08%
2020-12-06 0.004866 0.004866 0.004431 0.004575 3.65万 -5.98%
2020-12-05 0.004938 0.005042 0.004667 0.004866 6.35万 -1.46%
2020-12-04 0.004766 0.005046 0.004684 0.004938 4.89万 3.61%
2020-12-03 0.004814 0.004859 0.004616 0.004763 5.6万 -1.06%
2020-12-02 0.00456 0.005285 0.004548 0.004823 14.56万 5.77%
2020-12-01 0.004373 0.00472 0.004293 0.004555 11.12万 4.16%
2020-11-30 0.004121 0.004719 0.003972 0.004456 15.6万 8.13%
2020-11-29 0.004115 0.004205 0.003064 0.004166 31.29万 1.24%
2020-11-28 0.003968 0.004355 0.003514 0.004115 33.44万 3.7%
2020-11-27 0.004687 0.004863 0.003243 0.003968 23.28万 -15.34%
2020-11-26 0.005052 0.005338 0.004142 0.004688 24.08万 -7.21%
2020-11-25 0.004968 0.005554 0.004578 0.005052 27.83万 1.69%
2020-11-24 0.005313 0.005731 0.004918 0.004964 10.99万 -6.57%
2020-11-23 0.00548 0.005923 0.005227 0.005313 14.27万 -3.05%
2020-11-22 0.005534 0.005844 0.004969 0.005472 19.94万 -1.12%
2020-11-21 0.005425 0.006002 0.005361 0.005532 21.02万 1.97%
2020-11-20 0.004989 0.005551 0.004989 0.005426 20.85万 8.76%
2020-11-19 0.005102 0.00537 0.004854 0.004991 12.21万 -2.18%
2020-11-18 0.00466 0.00517 0.00463 0.005102 12.7万 9.48%
2020-11-17 0.004629 0.004807 0.004438 0.004655 16.85万 0.56%
2020-11-16 0.004711 0.004804 0.004254 0.004617 14.45万 -2%
2020-11-15 0.004915 0.005278 0.004441 0.004711 19.95万 -4.15%
2020-11-14 0.005873 0.006005 0.004629 0.00491 19.71万 -16.4%
2020-11-13 0.004508 0.005875 0.004063 0.005873 29.03万 30.28%
2020-11-12 0.0044890489 0.0047394193 0.0041946263 0.0045086766 13.19万 0.44%
2020-11-11 0.0047283462 0.004871877 0.004039678 0.0044754275 12.39万 -5.35%
2020-11-10 0.0048015668 0.0049458986 0.0045607003 0.004727995 11.86万 -1.53%
2020-11-09 0.0047303342 0.005012019 0.0044718833 0.0048109186 11.21万 1.7%
2020-11-08 0.0046091845 0.0050057405 0.0045425269 0.0047954597 19万 4.04%
2020-11-07 0.0046040628 0.005078245 0.0043611705 0.0046105673 17.57万 0.14%
2020-11-06 0.0046089478 0.0048011094 0.0042212753 0.0045970575 12.1万 -0.26%
2020-11-05 0.0047289738 0.004995328 0.0042983987 0.0046127065 11.52万 -2.46%
2020-11-04 0.0050250887 0.0050904169 0.0044895499 0.0047314731 9.55万 -5.84%
2020-11-03 0.0052371958 0.0052958972 0.0047812985 0.0049935967 10.34万 -4.65%
2020-11-02 0.0051770481 0.0053048481 0.0050472322 0.0052402834 7.49万 1.22%
2020-11-01 0.0050387137 0.0052865735 0.0049589736 0.0051973538 14.76万 3.15%
2020-10-31 0.0051901076 0.0053145312 0.0048967491 0.0050412074 14.26万 -2.87%
2020-10-30 0.0054433877 0.0056735589 0.0051941865 0.0052737995 9.77万 -3.12%
2020-10-29 0.0057358962 0.0058729875 0.005131287 0.0054578946 9.81万 -4.85%
2020-10-28 0.0055266031 0.0059357563 0.00545832 0.0058447902 8.56万 5.76%
2020-10-27 0.005426743 0.0057363077 0.0052192857 0.0054949727 8.21万 1.26%
2020-10-26 0.0058766966 0.0060705056 0.005221981 0.0053530669 7.08万 -8.91%
2020-10-25 0.0062472944 0.0062934696 0.005781936 0.0058701408 5.74万 -6.04%
2020-10-24 0.0063092285 0.0065912717 0.0059646911 0.0062583233 7.42万 -0.81%
2020-10-23 0.0070614787 0.0070823486 0.0060078137 0.0063092998 14.28万 -10.65%
2020-10-22 0.0069580131 0.0072480804 0.0069580131 0.007029591 8.33万 1.03%
2020-10-21 0.0072458374 0.0072945955 0.0068393706 0.007060601 9.57万 -2.56%
2020-10-20 0.007168628 0.0072910511 0.0070368083 0.0072691479 4.71万 1.4%
2020-10-19 0.007150165 0.0072996898 0.0069400821 0.00719567 8.41万 0.64%
2020-10-18 0.0071071682 0.0071397542 0.0069708671 0.0070289835 3.79万 -1.1%
2020-10-17 0.0075269101 0.007580071 0.0070077273 0.0071193256 8.49万 -5.42%
2020-10-16 0.0068296516 0.0077046349 0.0067328495 0.0075006623 8.32万 9.82%
2020-10-15 0.006727849 0.0069679629 0.006383047 0.0068425411 7.72万 1.7%
2020-10-14 0.0072010187 0.0072826043 0.0066811045 0.0067212273 5.77万 -6.66%
2020-10-13 0.009208077 0.009747174 0.0069730945 0.0072569375 6.29万 -21.19%
2020-10-12 0.0061002134 0.00901533 0.0060970373 0.00901533 6.71万 47.79%
2020-10-11 0.0053075255 0.0063805184 0.0053045904 0.0060769232 2.33万 14.5%
2020-10-10 0.0048975174 0.0055559325 0.0048566645 0.005311114 3.44万 8.45%
2020-10-09 0.0047888054 0.0052809976 0.0046846458 0.0048951045 9241.47 2.22%
2020-10-08 0.0050064604 0.0052247464 0.0046626429 0.004789003 5.19万 -4.34%
2020-10-07 0.0052509828 0.005503064 0.0049536284 0.0050080781 3.76万 -4.63%
2020-10-06 0.0050239588 0.0053125732 0.0049249475 0.0052526906 1.69万 4.55%
2020-10-05 0.0055723738 0.005710414 0.0050308999 0.005038285 1.6万 -9.58%
2020-10-04 0.005375015 0.0057690527 0.0051149767 0.0054636948 2.71万 1.65%
2020-10-03 0.0057287444 0.0057686206 0.0053706535 0.0053759264 1.38万 -6.16%
2020-10-02 0.0057005469 0.0059644858 0.0053034874 0.0058166111 2.62万 2.04%
2020-10-01 0.0058058892 0.006145273 0.005535184 0.0057006262 3.97万 -1.81%
2020-09-30 0.0061885598 0.006796655 0.0058054388 0.0058054388 3.91万 -6.19%
2020-09-29 0.0059994285 0.006400592 0.0058834539 0.006190774 5902.48 3.19%
2020-09-28 0.0062920544 0.006723041 0.0058565308 0.005996236 2.61万 -4.7%
2020-09-27 0.005764449 0.0067409008 0.0056448691 0.0062920723 1.11万 9.15%
2020-09-26 0.006646537 0.006646537 0.0052344468 0.0057678132 1.27万 -13.22%
2020-09-25 0.0061154825 0.0069558501 0.0060795125 0.0064261164 2.6万 5.08%
2020-09-24 0.0057524275 0.0062356674 0.0052211424 0.0059548332 4.52万 3.52%
2020-09-23 0.0054517796 0.006159336 0.0052354248 0.0057435725 2.01万 5.35%
2020-09-22 0.0059059543 0.0060807725 0.0054383834 0.0054514633 3901.71 -7.7%
2020-09-21 0.0064524864 0.0064570322 0.005896663 0.0060746296 2804.97 -5.86%
2020-09-20 0.00607566 0.0064570322 0.0059407488 0.0064570322 7649.4 6.28%
2020-09-19 0.0063478996 0.0068250432 0.0059126776 0.0060741948 5972.38 -4.31%
2020-09-18 0.0064581543 0.0065695786 0.005962105 0.0063486624 4376.51 -1.7%
2020-09-17 0.0060740848 0.006875358 0.0060572112 0.0064452659 4893.07 6.11%
2020-09-16 0.006954065 0.0076584775 0.0060692835 0.0060717208 5755.6 -12.69%
2020-09-15 0.0073129656 0.0076252027 0.0064070302 0.0068669312 1.1万 -6.1%
2020-09-14 0.0081846968 0.0084615858 0.007249442 0.0073079324 4439.18 -10.71%
2020-09-13 0.0079740634 0.0090298118 0.0079514182 0.0083967 6173.98 5.3%
2020-09-12 0.010421054 0.010442937 0.0081118164 0.008119962 1.76万 -22.08%
2020-09-11 0.008726635 0.0110476096 0.008583444 0.0104401132 5.41万 19.64%
2020-09-10 0 0.0087430392 0.0082571554 0.0087292072 2.7万 --

回顶部