Canada markets closed

KlimaDAO USD (KLIMA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2.5957-0.0086 (-0.33%)
As of 02:36PM UTC. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 05, 20242.70112.71092.59172.59572.5957774,836
May 04, 20242.49872.83042.48762.70112.7011873,140
May 03, 20242.18442.52452.18402.49842.4984837,531
May 02, 20242.14972.28082.14352.18442.1844692,363
May 01, 20241.99902.20771.96702.14972.1497883,857
Apr 30, 20241.97032.19521.91041.99891.9989711,017
Apr 29, 20242.06412.06961.95791.97031.9703611,523
Apr 28, 20241.83482.06421.82002.06412.0641745,093
Apr 27, 20241.81841.84141.76131.83481.8348660,945
Apr 26, 20241.89991.91091.80221.81841.8184627,202
Apr 25, 20241.87741.91881.82651.89991.8999704,028
Apr 24, 20242.13292.13601.76891.87721.8772757,117
Apr 23, 20242.24342.40151.96932.13292.1329985,813
Apr 22, 20242.17272.30812.17252.24342.2434640,174
Apr 21, 20242.21172.24522.15952.17272.1727645,029
Apr 20, 20242.34342.50652.18642.20852.2085757,462
Apr 19, 20242.29502.34732.26962.34402.3440767,100
Apr 18, 20242.27792.30542.20722.29502.2950812,156
Apr 17, 20242.51542.54852.25282.27792.2779706,790
Apr 16, 20242.65732.67422.39242.51552.5155689,480
Apr 15, 20242.83682.85532.65252.65582.6558721,595
Apr 14, 20242.46722.87752.46712.83672.8367744,018
Apr 13, 20242.57082.57092.31082.46722.4672714,439
Apr 12, 20242.92022.92982.48092.57082.5708729,870
Apr 11, 20243.25963.27742.87952.92022.9202750,453
Apr 10, 20242.90103.28642.74423.25963.2596814,447
Apr 09, 20243.00143.04972.72152.90102.9010588,740
Apr 08, 20243.33353.41722.98063.00143.0014672,961
Apr 07, 20243.52973.58023.18553.33353.3335657,547
Apr 06, 20243.61763.63823.33863.52973.5297714,954
Apr 05, 20243.44533.78233.18773.61763.6176773,589
Apr 04, 20244.00974.05603.44223.44533.4453925,003
Apr 03, 20242.99824.55652.98714.00974.00972,175,584
Apr 02, 20242.71673.51722.47302.99822.99821,357,299
Apr 01, 20242.96102.98672.50052.71672.7167782,173
Mar 31, 20243.42723.61982.44192.96122.96121,778,580
Mar 30, 20243.18594.03043.08453.42723.42721,119,641
Mar 29, 20244.18414.47223.10183.18573.18571,793,428
Mar 28, 20243.01495.27602.91614.18444.18444,892,755
Mar 27, 20241.93253.17131.87603.01503.01502,501,643
Mar 26, 20241.60982.00381.51451.93491.9349933,426
Mar 25, 20241.13711.61031.13661.60981.6098856,161
Mar 24, 20240.98771.19470.98361.13711.1371651,562
Mar 23, 20240.98260.99750.97940.98780.9878763,729
Mar 22, 20240.91440.98290.91300.98260.9826599,414
Mar 21, 20240.94620.94960.90010.91430.9143628,559
Mar 20, 20240.85580.94620.85540.94620.9462449,143
Mar 19, 20240.87990.89690.83740.85620.8562478,571
Mar 18, 20240.89050.90540.85690.87990.8799532,726
Mar 17, 20240.83950.89460.81120.89430.8943595,153
Mar 16, 20240.92860.98310.80670.83910.8391727,398
Mar 15, 20240.97951.00120.92090.92940.9294869,119
Mar 14, 20240.81101.01760.80860.97930.9793647,911
Mar 13, 20240.79880.83960.77890.81100.8110680,416
Mar 12, 20240.75540.80100.75350.79880.7988740,511
Mar 11, 20240.75270.76510.72750.75540.7554625,111
Mar 10, 20240.75140.77560.71330.75270.7527600,506
Mar 09, 20240.75510.75860.74840.75140.7514761,007
Mar 08, 20240.79990.80330.75360.75520.7552767,105
Mar 07, 20240.77870.80480.77380.79990.7999868,046
Mar 06, 20240.79040.79170.74370.77870.7787458,549
Mar 05, 20240.80020.81490.77040.79050.7905783,043
Mar 04, 20240.73160.80560.72600.80030.8003156,565
Mar 03, 20240.72950.73410.70990.73150.731552,258
Mar 02, 20240.74150.74150.71070.72970.729763,522
Mar 01, 20240.73570.74630.72160.74150.741571,804
Feb 29, 20240.68110.74630.67080.73570.735768,897
Feb 28, 20240.72130.72140.68100.68110.681151,937
Feb 27, 20240.70530.72260.69980.72130.721337,389
Feb 26, 20240.71840.71930.68180.70540.705457,962
Feb 25, 20240.73100.73510.70910.71840.718426,686
Feb 24, 20240.70770.74180.69940.73100.731024,530
Feb 23, 20240.69700.71400.69700.70770.707729,604
Feb 22, 20240.74430.75860.69630.69700.697070,655
Feb 21, 20240.73090.78900.72780.74430.744357,009
Feb 20, 20240.70800.73940.70270.73090.730965,111
Feb 19, 20240.76480.80440.69400.70800.7080176,895
Feb 18, 20240.75080.77530.74300.76480.764841,055
Feb 17, 20240.69300.75080.69300.75060.750647,348
Feb 16, 20240.68240.69310.66550.69310.693131,132
Feb 15, 20240.68780.69520.67950.68240.682421,376
Feb 14, 20240.68970.71270.68600.68780.687844,660
Feb 13, 20240.66960.70300.66960.68970.689731,819
Feb 12, 20240.65830.69120.65790.66920.669236,622
Feb 11, 20240.66290.67550.65270.65830.658326,061
Feb 10, 20240.67910.68900.66190.66280.662822,056
Feb 09, 20240.68430.69670.66740.67910.679132,171
Feb 08, 20240.65490.68440.65480.68430.684341,796
Feb 07, 20240.67460.67460.65360.65480.654826,615
Feb 06, 20240.68840.69040.65680.67460.674643,086
Feb 05, 20240.67760.69330.67230.68840.688448,781
Feb 04, 20240.82500.84000.59440.67760.6776382,866
Feb 03, 20240.88570.88740.81830.82500.825066,064
Feb 02, 20240.98841.00800.83150.88570.8857374,518
Feb 01, 20240.82181.00950.82180.98840.9884150,953
Jan 31, 20240.80050.83290.80010.82300.823034,469
Jan 30, 20240.79890.80340.79480.80030.800323,988
Jan 29, 20240.82740.82890.79330.79890.798930,276
Jan 28, 20240.80490.83730.80490.82690.826923,065
Jan 27, 20240.79770.82620.79460.80510.805126,365
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...