KLAYUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.1746 | -0.0002 | -0.11% | 0.1746 | 0.1756 | 0.1624 | 19,392,994.00 |
30 Abr 2024 | 0.1748 | -0.014 | -7.42% | 0.1884 | 0.1919 | 0.1703 | 20,576,711.00 |
29 Abr 2024 | 0.1888 | -0.0017 | -0.89% | 0.1909 | 0.1914 | 0.1832 | 16,094,622.00 |
28 Abr 2024 | 0.1905 | -0.0017 | -0.88% | 0.1921 | 0.1966 | 0.1899 | 9,962,292.00 |
27 Abr 2024 | 0.1922 | 0.0022 | 1.16% | 0.1901 | 0.1942 | 0.1832 | 13,312,529.00 |
26 Abr 2024 | 0.190 | -0.0057 | -2.91% | 0.1958 | 0.1959 | 0.1883 | 14,488,248.00 |
25 Abr 2024 | 0.1957 | -0.0011 | -0.56% | 0.197 | 0.201 | 0.1888 | 19,166,779.00 |
24 Abr 2024 | 0.1968 | -0.0138 | -6.55% | 0.2107 | 0.2153 | 0.1948 | 19,813,059.00 |
23 Abr 2024 | 0.2106 | 0.0013 | 0.62% | 0.2088 | 0.2143 | 0.2057 | 15,225,432.00 |
22 Abr 2024 | 0.2093 | 0.0098 | 4.91% | 0.2002 | 0.2097 | 0.1983 | 13,882,073.00 |
21 Abr 2024 | 0.1995 | -0.0011 | -0.55% | 0.1998 | 0.2036 | 0.196 | 10,133,689.00 |
20 Abr 2024 | 0.2006 | 0.0139 | 7.45% | 0.1862 | 0.2015 | 0.1848 | 12,586,920.00 |
19 Abr 2024 | 0.1867 | 0.0011 | 0.59% | 0.1853 | 0.1946 | 0.1719 | 24,364,580.00 |
18 Abr 2024 | 0.1856 | 0.0088 | 4.98% | 0.1767 | 0.1882 | 0.1716 | 16,413,356.00 |
17 Abr 2024 | 0.1768 | -0.0047 | -2.59% | 0.1807 | 0.1842 | 0.1703 | 22,147,892.00 |
16 Abr 2024 | 0.1815 | 0.0002 | 0.11% | 0.1808 | 0.1857 | 0.1711 | 24,433,339.00 |
15 Abr 2024 | 0.1813 | -0.0095 | -4.98% | 0.1897 | 0.197 | 0.1747 | 27,366,261.00 |
14 Abr 2024 | 0.1908 | 0.018 | 10.42% | 0.1729 | 0.1918 | 0.1668 | 47,311,671.00 |
13 Abr 2024 | 0.1728 | -0.0294 | -14.54% | 0.202 | 0.2055 | 0.150 | 93,428,153.00 |
12 Abr 2024 | 0.2022 | -0.0391 | -16.20% | 0.2411 | 0.2439 | 0.172 | 55,803,785.00 |
11 Abr 2024 | 0.2413 | -0.0019 | -0.78% | 0.2428 | 0.249 | 0.2393 | 18,673,404.00 |
10 Abr 2024 | 0.2432 | 0.00 | 0.00% | 0.2427 | 0.2451 | 0.2308 | 17,494,608.00 |
09 Abr 2024 | 0.2432 | -0.0101 | -3.99% | 0.2535 | 0.2543 | 0.2397 | 20,805,303.00 |
08 Abr 2024 | 0.2533 | 0.0047 | 1.89% | 0.2485 | 0.2567 | 0.2436 | 13,719,603.00 |
07 Abr 2024 | 0.2486 | 0.0013 | 0.53% | 0.2476 | 0.2515 | 0.2464 | 10,564,229.00 |
06 Abr 2024 | 0.2473 | 0.0036 | 1.48% | 0.2434 | 0.2493 | 0.243 | 10,381,858.00 |
05 Abr 2024 | 0.2437 | -0.0085 | -3.37% | 0.2514 | 0.2613 | 0.2358 | 22,389,489.00 |
04 Abr 2024 | 0.2522 | 0.013 | 5.43% | 0.2385 | 0.2867 | 0.2334 | 32,086,364.00 |
03 Abr 2024 | 0.2392 | -0.002 | -0.83% | 0.241 | 0.2517 | 0.2323 | 19,916,177.00 |
02 Abr 2024 | 0.2412 | -0.0146 | -5.71% | 0.2556 | 0.256 | 0.2332 | 22,453,507.00 |
01 Abr 2024 | 0.2558 | -0.0101 | -3.80% | 0.2656 | 0.2668 | 0.2481 | 19,301,780.00 |
31 Mar 2024 | 0.2659 | 0.0033 | 1.26% | 0.262 | 0.2667 | 0.2612 | 7,205,486.00 |
30 Mar 2024 | 0.2626 | -0.0047 | -1.76% | 0.2668 | 0.2697 | 0.261 | 12,106,163.00 |
29 Mar 2024 | 0.2673 | -0.0017 | -0.63% | 0.2689 | 0.2757 | 0.2607 | 15,880,746.00 |
28 Mar 2024 | 0.269 | 0.0027 | 1.01% | 0.2671 | 0.2709 | 0.2611 | 13,926,395.00 |
27 Mar 2024 | 0.2663 | -0.0155 | -5.50% | 0.2818 | 0.2845 | 0.2615 | 25,301,092.00 |
26 Mar 2024 | 0.2818 | 0.0037 | 1.33% | 0.2784 | 0.2863 | 0.272 | 21,978,666.00 |
25 Mar 2024 | 0.2781 | 0.0117 | 4.39% | 0.2654 | 0.2827 | 0.2647 | 20,189,364.00 |
24 Mar 2024 | 0.2664 | 0.0104 | 4.06% | 0.2563 | 0.2673 | 0.2532 | 12,424,894.00 |
23 Mar 2024 | 0.256 | 0.0056 | 2.24% | 0.2498 | 0.262 | 0.2476 | 17,016,352.00 |
22 Mar 2024 | 0.2504 | -0.0002 | -0.08% | 0.2506 | 0.262 | 0.2424 | 23,080,023.00 |
21 Mar 2024 | 0.2506 | -0.0052 | -2.03% | 0.2556 | 0.2586 | 0.2437 | 28,711,718.00 |
20 Mar 2024 | 0.2558 | 0.0239 | 10.31% | 0.2334 | 0.260 | 0.2238 | 33,960,963.00 |
19 Mar 2024 | 0.2319 | -0.0186 | -7.43% | 0.2509 | 0.2535 | 0.2259 | 44,114,893.00 |
18 Mar 2024 | 0.2505 | -0.0179 | -6.67% | 0.2669 | 0.272 | 0.2392 | 30,423,237.00 |
17 Mar 2024 | 0.2684 | 0.0124 | 4.84% | 0.2573 | 0.2724 | 0.2414 | 38,093,117.00 |
16 Mar 2024 | 0.256 | -0.0302 | -10.55% | 0.2876 | 0.2936 | 0.2501 | 52,736,434.00 |
15 Mar 2024 | 0.2862 | -0.029 | -9.20% | 0.3043 | 0.310 | 0.2728 | 39,942,000.00 |
14 Mar 2024 | 0.3152 | 0.00 | 0.00% | 0.3152 | 0.3152 | 0.3152 | 0.00 |
13 Mar 2024 | 0.3152 | 0.0241 | 8.28% | 0.2908 | 0.3168 | 0.2903 | 71,979,534.00 |
12 Mar 2024 | 0.2911 | -0.0006 | -0.21% | 0.2925 | 0.3036 | 0.2688 | 58,000,601.00 |
11 Mar 2024 | 0.2917 | 0.0091 | 3.22% | 0.2818 | 0.2953 | 0.2692 | 37,199,807.00 |
10 Mar 2024 | 0.2826 | -0.0009 | -0.32% | 0.2831 | 0.2908 | 0.2722 | 19,847,552.00 |
09 Mar 2024 | 0.2835 | -0.0055 | -1.90% | 0.2894 | 0.2922 | 0.282 | 20,983,511.00 |
08 Mar 2024 | 0.289 | -0.007 | -2.36% | 0.2971 | 0.3099 | 0.2757 | 32,897,835.00 |
07 Mar 2024 | 0.296 | 0.0148 | 5.26% | 0.280 | 0.2998 | 0.2739 | 34,336,846.00 |
06 Mar 2024 | 0.2812 | 0.016 | 6.03% | 0.2659 | 0.2823 | 0.2535 | 33,606,464.00 |
05 Mar 2024 | 0.2652 | -0.0422 | -13.73% | 0.3065 | 0.3089 | 0.2308 | 44,649,293.00 |
04 Mar 2024 | 0.3074 | -0.0114 | -3.58% | 0.3182 | 0.3211 | 0.2972 | 33,067,166.00 |
03 Mar 2024 | 0.3188 | 0.0093 | 3.00% | 0.3069 | 0.3246 | 0.2889 | 42,896,206.00 |
02 Mar 2024 | 0.3095 | 0.0313 | 11.25% | 0.2784 | 0.3098 | 0.2723 | 58,920,761.00 |
01 Mar 2024 | 0.2782 | 0.0324 | 13.18% | 0.2472 | 0.2785 | 0.2468 | 25,102,269.00 |
29 Feb 2024 | 0.2458 | 0.0053 | 2.20% | 0.2402 | 0.2616 | 0.2365 | 46,152,603.00 |
28 Feb 2024 | 0.2405 | 0.0081 | 3.49% | 0.2327 | 0.2545 | 0.220 | 56,623,485.00 |
27 Feb 2024 | 0.2324 | 0.0006 | 0.26% | 0.2321 | 0.2488 | 0.2259 | 39,562,400.00 |
26 Feb 2024 | 0.2318 | 0.0039 | 1.71% | 0.2277 | 0.2344 | 0.2203 | 19,306,074.00 |
25 Feb 2024 | 0.2279 | -0.0052 | -2.23% | 0.2335 | 0.2355 | 0.2256 | 12,164,577.00 |
24 Feb 2024 | 0.2331 | 0.0129 | 5.86% | 0.2206 | 0.2353 | 0.2195 | 19,937,379.00 |
23 Feb 2024 | 0.2202 | 0.0009 | 0.41% | 0.2197 | 0.2231 | 0.2135 | 19,311,183.00 |
22 Feb 2024 | 0.2193 | -0.0041 | -1.84% | 0.2235 | 0.226 | 0.2188 | 14,952,915.00 |
21 Feb 2024 | 0.2234 | -0.0085 | -3.67% | 0.2315 | 0.2321 | 0.2137 | 16,301,526.00 |
20 Feb 2024 | 0.2319 | -0.0057 | -2.40% | 0.238 | 0.2428 | 0.2227 | 24,554,297.00 |
19 Feb 2024 | 0.2376 | 0.012 | 5.32% | 0.2259 | 0.2377 | 0.2229 | 20,821,665.00 |
18 Feb 2024 | 0.2256 | 0.0009 | 0.40% | 0.2247 | 0.2297 | 0.2212 | 13,053,445.00 |
17 Feb 2024 | 0.2247 | -0.0021 | -0.93% | 0.2263 | 0.2276 | 0.2154 | 12,328,862.00 |
16 Feb 2024 | 0.2268 | -0.0021 | -0.92% | 0.2297 | 0.235 | 0.2179 | 24,034,082.00 |
15 Feb 2024 | 0.2289 | -0.0132 | -5.45% | 0.242 | 0.247 | 0.2238 | 40,159,665.00 |
14 Feb 2024 | 0.2421 | 0.0145 | 6.37% | 0.2275 | 0.2541 | 0.2256 | 48,060,814.00 |
13 Feb 2024 | 0.2276 | -0.0023 | -1.00% | 0.2299 | 0.2346 | 0.2225 | 22,740,273.00 |
12 Feb 2024 | 0.2299 | 0.0086 | 3.89% | 0.2211 | 0.2332 | 0.2177 | 23,825,435.00 |
11 Feb 2024 | 0.2213 | 0.0053 | 2.45% | 0.216 | 0.2254 | 0.216 | 11,464,433.00 |
10 Feb 2024 | 0.216 | 0.0035 | 1.65% | 0.2135 | 0.2209 | 0.2099 | 13,122,872.00 |
09 Feb 2024 | 0.2125 | 0.0085 | 4.17% | 0.2046 | 0.2143 | 0.204 | 9,956,235.00 |
08 Feb 2024 | 0.204 | 0.0009 | 0.44% | 0.2035 | 0.208 | 0.2005 | 10,744,916.00 |
07 Feb 2024 | 0.2031 | 0.0085 | 4.37% | 0.1949 | 0.204 | 0.1932 | 11,255,634.00 |
06 Feb 2024 | 0.1946 | 0.001 | 0.52% | 0.1936 | 0.1971 | 0.1919 | 11,405,212.00 |
05 Feb 2024 | 0.1936 | 0.0023 | 1.20% | 0.1911 | 0.1964 | 0.1886 | 7,624,277.00 |
04 Feb 2024 | 0.1913 | -0.0035 | -1.80% | 0.1946 | 0.1951 | 0.1902 | 6,435,608.00 |
03 Feb 2024 | 0.1948 | -0.003 | -1.52% | 0.198 | 0.1996 | 0.1939 | 10,183,211.00 |
02 Feb 2024 | 0.1978 | 0.0031 | 1.59% | 0.1949 | 0.1993 | 0.1921 | 12,841,305.00 |