Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KLAYBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00000287 | -0.00000008 | -2.71% | 0.00000294 | 0.00000295 | 0.00000287 | 37,337.00 |
| 03 May 2024 | 0.00000295 | 0.00000000 | 0.00% | 0.00000296 | 0.00000298 | 0.00000292 | 139,328.00 |
| 02 May 2024 | 0.00000295 | -0.00000005 | -1.67% | 0.00000298 | 0.00000300 | 0.00000292 | 199,713.00 |
| 01 May 2024 | 0.00000300 | 0.00000012 | 4.17% | 0.00000288 | 0.00000302 | 0.00000284 | 283,849.00 |
| 30 Abr 2024 | 0.00000288 | -0.00000007 | -2.37% | 0.00000296 | 0.00000297 | 0.00000284 | 98,696.00 |
| 29 Abr 2024 | 0.00000295 | -0.00000007 | -2.32% | 0.00000302 | 0.00000302 | 0.00000292 | 111,547.00 |
| 28 Abr 2024 | 0.00000302 | -0.00000001 | -0.33% | 0.00000304 | 0.00000307 | 0.00000300 | 36,990.00 |
| 27 Abr 2024 | 0.00000303 | 0.00000005 | 1.68% | 0.00000299 | 0.00000305 | 0.00000294 | 128,268.00 |
| 26 Abr 2024 | 0.00000298 | -0.00000006 | -1.97% | 0.00000302 | 0.00000304 | 0.00000296 | 91,283.00 |
| 25 Abr 2024 | 0.00000304 | -0.00000003 | -0.98% | 0.00000307 | 0.00000310 | 0.00000298 | 145,531.00 |
| 24 Abr 2024 | 0.00000307 | -0.00000010 | -3.15% | 0.00000316 | 0.00000322 | 0.00000304 | 106,691.00 |
| 23 Abr 2024 | 0.00000317 | 0.00000005 | 1.60% | 0.00000314 | 0.00000322 | 0.00000312 | 122,927.00 |
| 22 Abr 2024 | 0.00000312 | 0.00000003 | 0.97% | 0.00000310 | 0.00000313 | 0.00000305 | 119,142.00 |
| 21 Abr 2024 | 0.00000309 | -0.00000001 | -0.32% | 0.00000309 | 0.00000311 | 0.00000304 | 51,921.00 |
| 20 Abr 2024 | 0.00000310 | 0.00000018 | 6.16% | 0.00000293 | 0.00000310 | 0.00000291 | 174,122.00 |
| 19 Abr 2024 | 0.00000292 | -0.00000001 | -0.34% | 0.00000292 | 0.00000300 | 0.00000287 | 348,600.00 |
| 18 Abr 2024 | 0.00000293 | 0.00000004 | 1.38% | 0.00000288 | 0.00000296 | 0.00000281 | 307,086.00 |
| 17 Abr 2024 | 0.00000289 | 0.00000003 | 1.05% | 0.00000284 | 0.00000295 | 0.00000279 | 233,545.00 |
| 16 Abr 2024 | 0.00000286 | 0.00000000 | 0.00% | 0.00000285 | 0.00000289 | 0.00000277 | 214,368.00 |
| 15 Abr 2024 | 0.00000286 | -0.00000005 | -1.72% | 0.00000290 | 0.00000297 | 0.00000279 | 278,550.00 |
| 14 Abr 2024 | 0.00000291 | 0.00000021 | 7.78% | 0.00000269 | 0.00000294 | 0.00000265 | 494,655.00 |
| 13 Abr 2024 | 0.00000270 | -0.00000032 | -10.60% | 0.00000303 | 0.00000304 | 0.00000247 | 1,323,865.00 |
| 12 Abr 2024 | 0.00000302 | -0.00000041 | -11.95% | 0.00000344 | 0.00000344 | 0.00000265 | 1,622,737.00 |
| 11 Abr 2024 | 0.00000343 | -0.00000002 | -0.58% | 0.00000346 | 0.00000352 | 0.00000342 | 101,856.00 |
| 10 Abr 2024 | 0.00000345 | -0.00000006 | -1.71% | 0.00000354 | 0.00000355 | 0.00000343 | 241,123.00 |
| 09 Abr 2024 | 0.00000351 | -0.00000003 | -0.85% | 0.00000355 | 0.00000366 | 0.00000348 | 326,329.00 |
| 08 Abr 2024 | 0.00000354 | -0.00000005 | -1.39% | 0.00000357 | 0.00000358 | 0.00000349 | 772,932.00 |
| 07 Abr 2024 | 0.00000359 | 0.00000001 | 0.28% | 0.00000360 | 0.00000361 | 0.00000355 | 697,053.00 |
| 06 Abr 2024 | 0.00000358 | -0.00000003 | -0.83% | 0.00000360 | 0.00000366 | 0.00000357 | 131,420.00 |
| 05 Abr 2024 | 0.00000361 | -0.00000006 | -1.63% | 0.00000370 | 0.00000382 | 0.00000356 | 324,545.00 |
| 04 Abr 2024 | 0.00000367 | 0.00000003 | 0.82% | 0.00000363 | 0.00000421 | 0.00000358 | 590,637.00 |
| 03 Abr 2024 | 0.00000364 | -0.00000005 | -1.36% | 0.00000368 | 0.00000378 | 0.00000357 | 557,583.00 |
| 02 Abr 2024 | 0.00000369 | 0.00000001 | 0.27% | 0.00000366 | 0.00000370 | 0.00000358 | 311,057.00 |
| 01 Abr 2024 | 0.00000368 | -0.00000005 | -1.34% | 0.00000374 | 0.00000376 | 0.00000360 | 329,223.00 |
| 31 Mar 2024 | 0.00000373 | -0.00000003 | -0.80% | 0.00000376 | 0.00000379 | 0.00000372 | 63,804.00 |
| 30 Mar 2024 | 0.00000376 | -0.00000007 | -1.83% | 0.00000384 | 0.00000386 | 0.00000375 | 135,475.00 |
| 29 Mar 2024 | 0.00000383 | 0.00000003 | 0.79% | 0.00000378 | 0.00000391 | 0.00000374 | 164,466.00 |
| 28 Mar 2024 | 0.00000380 | -0.00000005 | -1.30% | 0.00000385 | 0.00000385 | 0.00000375 | 151,121.00 |
| 27 Mar 2024 | 0.00000385 | -0.00000018 | -4.47% | 0.00000403 | 0.00000403 | 0.00000382 | 531,389.00 |
| 26 Mar 2024 | 0.00000403 | 0.00000004 | 1.00% | 0.00000399 | 0.00000405 | 0.00000390 | 270,904.00 |
| 25 Mar 2024 | 0.00000399 | 0.00000003 | 0.76% | 0.00000397 | 0.00000410 | 0.00000392 | 255,205.00 |
| 24 Mar 2024 | 0.00000396 | -0.00000004 | -1.00% | 0.00000402 | 0.00000405 | 0.00000392 | 298,193.00 |
| 23 Mar 2024 | 0.00000400 | 0.00000006 | 1.52% | 0.00000391 | 0.00000404 | 0.00000391 | 156,605.00 |
| 22 Mar 2024 | 0.00000394 | 0.00000011 | 2.87% | 0.00000384 | 0.00000395 | 0.00000379 | 401,830.00 |
| 21 Mar 2024 | 0.00000383 | 0.00000006 | 1.59% | 0.00000376 | 0.00000387 | 0.00000372 | 393,865.00 |
| 20 Mar 2024 | 0.00000377 | 0.00000003 | 0.80% | 0.00000375 | 0.00000390 | 0.00000368 | 538,229.00 |
| 19 Mar 2024 | 0.00000374 | 0.00000003 | 0.81% | 0.00000372 | 0.00000382 | 0.00000359 | 496,634.00 |
| 18 Mar 2024 | 0.00000371 | -0.00000022 | -5.60% | 0.00000392 | 0.00000397 | 0.00000348 | 1,234,937.00 |
| 17 Mar 2024 | 0.00000393 | 0.00000002 | 0.51% | 0.00000392 | 0.00000400 | 0.00000373 | 944,193.00 |
| 16 Mar 2024 | 0.00000391 | -0.00000021 | -5.10% | 0.00000414 | 0.00000425 | 0.00000379 | 706,881.00 |
| 15 Mar 2024 | 0.00000412 | -0.00000019 | -4.41% | 0.00000426 | 0.00000440 | 0.00000406 | 442,591.00 |
| 14 Mar 2024 | 0.00000431 | 0.00000000 | 0.00% | 0.00000431 | 0.00000431 | 0.00000431 | 0.00 |
| 13 Mar 2024 | 0.00000431 | 0.00000024 | 5.90% | 0.00000408 | 0.00000434 | 0.00000398 | 703,177.00 |
| 12 Mar 2024 | 0.00000407 | 0.00000002 | 0.49% | 0.00000404 | 0.00000421 | 0.00000393 | 888,988.00 |
| 11 Mar 2024 | 0.00000405 | -0.00000004 | -0.98% | 0.00000408 | 0.00000411 | 0.00000386 | 279,561.00 |
| 10 Mar 2024 | 0.00000409 | -0.00000006 | -1.45% | 0.00000415 | 0.00000418 | 0.00000396 | 187,832.00 |
| 09 Mar 2024 | 0.00000415 | -0.00000008 | -1.89% | 0.00000426 | 0.00000427 | 0.00000414 | 414,152.00 |
| 08 Mar 2024 | 0.00000423 | -0.00000021 | -4.73% | 0.00000445 | 0.00000448 | 0.00000407 | 580,756.00 |
| 07 Mar 2024 | 0.00000444 | 0.00000021 | 4.96% | 0.00000426 | 0.00000444 | 0.00000411 | 592,498.00 |
| 06 Mar 2024 | 0.00000423 | 0.00000008 | 1.93% | 0.00000417 | 0.00000427 | 0.00000398 | 261,781.00 |
| 05 Mar 2024 | 0.00000415 | -0.00000037 | -8.19% | 0.00000449 | 0.00000458 | 0.00000381 | 1,269,826.00 |
| 04 Mar 2024 | 0.00000452 | -0.00000054 | -10.67% | 0.00000504 | 0.00000504 | 0.00000448 | 467,032.00 |
| 03 Mar 2024 | 0.00000506 | 0.00000007 | 1.40% | 0.00000495 | 0.00000516 | 0.00000474 | 634,059.00 |
| 02 Mar 2024 | 0.00000499 | 0.00000053 | 11.88% | 0.00000448 | 0.00000500 | 0.00000439 | 934,128.00 |
| 01 Mar 2024 | 0.00000446 | 0.00000045 | 11.22% | 0.00000404 | 0.00000446 | 0.00000404 | 239,677.00 |
| 29 Feb 2024 | 0.00000401 | 0.00000017 | 4.43% | 0.00000385 | 0.00000415 | 0.00000382 | 624,896.00 |
| 28 Feb 2024 | 0.00000384 | -0.00000023 | -5.65% | 0.00000408 | 0.00000414 | 0.00000372 | 866,051.00 |
| 27 Feb 2024 | 0.00000407 | -0.00000018 | -4.24% | 0.00000424 | 0.00000439 | 0.00000399 | 849,953.00 |
| 26 Feb 2024 | 0.00000425 | -0.00000015 | -3.41% | 0.00000440 | 0.00000441 | 0.00000422 | 314,335.00 |
| 25 Feb 2024 | 0.00000440 | -0.00000013 | -2.87% | 0.00000454 | 0.00000456 | 0.00000437 | 148,471.00 |
| 24 Feb 2024 | 0.00000453 | 0.00000020 | 4.62% | 0.00000434 | 0.00000458 | 0.00000432 | 483,967.00 |
| 23 Feb 2024 | 0.00000433 | 0.00000005 | 1.17% | 0.00000430 | 0.00000436 | 0.00000417 | 173,938.00 |
| 22 Feb 2024 | 0.00000428 | -0.00000003 | -0.70% | 0.00000431 | 0.00000436 | 0.00000427 | 170,285.00 |
| 21 Feb 2024 | 0.00000431 | -0.00000013 | -2.93% | 0.00000444 | 0.00000445 | 0.00000420 | 175,578.00 |
| 20 Feb 2024 | 0.00000444 | -0.00000015 | -3.27% | 0.00000460 | 0.00000471 | 0.00000435 | 318,385.00 |
| 19 Feb 2024 | 0.00000459 | 0.00000027 | 6.25% | 0.00000434 | 0.00000459 | 0.00000428 | 196,780.00 |
| 18 Feb 2024 | 0.00000432 | -0.00000005 | -1.14% | 0.00000435 | 0.00000443 | 0.00000431 | 91,000.00 |
| 17 Feb 2024 | 0.00000437 | 0.00000001 | 0.23% | 0.00000434 | 0.00000437 | 0.00000426 | 225,576.00 |
| 16 Feb 2024 | 0.00000436 | -0.00000005 | -1.13% | 0.00000443 | 0.00000452 | 0.00000422 | 396,430.00 |
| 15 Feb 2024 | 0.00000441 | -0.00000024 | -5.16% | 0.00000465 | 0.00000473 | 0.00000434 | 404,852.00 |
| 14 Feb 2024 | 0.00000465 | 0.00000007 | 1.53% | 0.00000457 | 0.00000511 | 0.00000453 | 841,125.00 |
| 13 Feb 2024 | 0.00000458 | -0.00000002 | -0.43% | 0.00000462 | 0.00000469 | 0.00000455 | 183,817.00 |
| 12 Feb 2024 | 0.00000460 | 0.00000000 | 0.00% | 0.00000460 | 0.00000473 | 0.00000454 | 265,544.00 |
| 11 Feb 2024 | 0.00000460 | 0.00000006 | 1.32% | 0.00000454 | 0.00000472 | 0.00000451 | 155,211.00 |
| 10 Feb 2024 | 0.00000454 | 0.00000003 | 0.67% | 0.00000451 | 0.00000465 | 0.00000449 | 131,075.00 |
| 09 Feb 2024 | 0.00000451 | 0.00000001 | 0.22% | 0.00000451 | 0.00000456 | 0.00000441 | 81,549.00 |
| 08 Feb 2024 | 0.00000450 | -0.00000008 | -1.75% | 0.00000456 | 0.00000461 | 0.00000450 | 87,635.00 |
| 07 Feb 2024 | 0.00000458 | 0.00000007 | 1.55% | 0.00000452 | 0.00000465 | 0.00000451 | 116,130.00 |
| 06 Feb 2024 | 0.00000451 | -0.00000002 | -0.44% | 0.00000453 | 0.00000460 | 0.00000446 | 103,029.00 |
| 05 Feb 2024 | 0.00000453 | 0.00000004 | 0.89% | 0.00000450 | 0.00000457 | 0.00000447 | 66,535.00 |
| 04 Feb 2024 | 0.00000449 | -0.00000004 | -0.88% | 0.00000452 | 0.00000453 | 0.00000445 | 69,080.00 |
| 03 Feb 2024 | 0.00000453 | -0.00000006 | -1.31% | 0.00000459 | 0.00000462 | 0.00000452 | 564,390.00 |
