Mas Datos Histórico KILT Protocol - KILTUSD | ADVFN

US Dollar vs MXN

Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

Regístrate

Inicio
Invertir
Criptomonedas
COIN
KILT Protocol (Criptodivisas:KILTUSD)
KILT Protocol (Criptodivisas:KILTUSD) Histórico

KILTUSD Precios Históricos

Fecha	Anterior	Variación	Variación (%)	Apertura	Máximo	Mínimo	Volumen
02 Jun 2024	0.269	-0.008	-2.89%	0.277	0.283	0.264	5,785.00
01 Jun 2024	0.277	0.012	4.53%	0.265	0.282	0.264	13,943.00
31 May 2024	0.265	0.002	0.76%	0.263	0.272	0.256	10,305.00
30 May 2024	0.263	-0.006	-2.23%	0.269	0.271	0.260	11,447.00
29 May 2024	0.269	-0.004	-1.47%	0.273	0.278	0.267	9,119.00
28 May 2024	0.273	-0.007	-2.50%	0.280	0.281	0.266	4,796.00
27 May 2024	0.280	-0.002	-0.71%	0.280	0.286	0.274	38,904.00
26 May 2024	0.282	-0.021	-6.93%	0.303	0.304	0.277	18,815.00
25 May 2024	0.303	0.016	5.57%	0.287	0.316	0.287	21,758.00
24 May 2024	0.287	0.016	5.90%	0.271	0.293	0.262	37,762.00
23 May 2024	0.271	-0.015	-5.24%	0.286	0.287	0.269	55,189.00
22 May 2024	0.286	-0.015	-4.98%	0.301	0.313	0.280	44,060.00
21 May 2024	0.301	0.005	1.69%	0.296	0.322	0.296	43,526.00
20 May 2024	0.296	0.005	1.72%	0.291	0.300	0.290	43,222.00
19 May 2024	0.291	-0.006	-2.02%	0.297	0.297	0.291	10,500.00
18 May 2024	0.297	0.00	0.00%	0.297	0.300	0.291	8,820.00
17 May 2024	0.297	0.009	3.13%	0.288	0.305	0.288	17,130.00
16 May 2024	0.288	-0.003	-1.03%	0.291	0.291	0.280	15,249.00
15 May 2024	0.291	0.015	5.43%	0.276	0.294	0.270	16,470.00
14 May 2024	0.276	-0.002	-0.72%	0.278	0.280	0.262	25,269.00
13 May 2024	0.278	-0.005	-1.77%	0.405	0.417	0.254	64,446.00
12 May 2024	0.283	0.004	1.43%	0.279	0.284	0.278	6,041.00
11 May 2024	0.279	-0.009	-3.13%	0.288	0.290	0.274	8,825.00
10 May 2024	0.288	-0.007	-2.37%	0.295	0.300	0.287	7,745.00
09 May 2024	0.295	-0.002	-0.67%	0.297	0.301	0.293	6,577.00
08 May 2024	0.297	-0.003	-1.00%	0.300	0.300	0.294	6,764.00
07 May 2024	0.300	0.00	0.00%	0.300	0.303	0.296	4,483.00
06 May 2024	0.300	-0.004	-1.32%	0.306	0.306	0.296	49,294.00
05 May 2024	0.304	0.007	2.36%	0.297	0.305	0.295	3,524.00
04 May 2024	0.297	-0.005	-1.66%	0.302	0.304	0.295	8,407.00
03 May 2024	0.302	0.009	3.07%	0.293	0.305	0.290	9,353.00
02 May 2024	0.293	0.010	3.53%	0.283	0.305	0.283	24,040.00
01 May 2024	0.283	-0.007	-2.41%	0.290	0.290	0.273	16,923.00
30 Abr 2024	0.290	-0.004	-1.36%	0.294	0.296	0.273	12,993.00
29 Abr 2024	0.294	-0.001	-0.34%	0.405	0.417	0.291	56,563.00
28 Abr 2024	0.295	0.008	2.79%	0.287	0.305	0.287	22,139.00
27 Abr 2024	0.287	-0.033	-10.31%	0.320	0.322	0.277	110,557.00
26 Abr 2024	0.320	-0.009	-2.74%	0.329	0.329	0.316	5,874.00
25 Abr 2024	0.329	0.012	3.79%	0.317	0.330	0.310	23,676.00
24 Abr 2024	0.317	-0.019	-5.65%	0.336	0.340	0.291	35,435.00
23 Abr 2024	0.336	0.006	1.82%	0.330	0.341	0.330	6,685.00
22 Abr 2024	0.330	-0.007	-2.08%	0.405	0.417	0.330	39,068.00
21 Abr 2024	0.337	0.00	0.00%	0.337	0.341	0.334	3,615.00
20 Abr 2024	0.337	0.006	1.81%	0.332	0.337	0.329	3,499.00
19 Abr 2024	0.331	-0.004	-1.19%	0.335	0.336	0.322	13,391.00
18 Abr 2024	0.335	0.008	2.45%	0.329	0.335	0.320	7,514.00
17 Abr 2024	0.327	-0.005	-1.51%	0.332	0.337	0.320	9,531.00
16 Abr 2024	0.332	-0.022	-6.21%	0.354	0.355	0.325	20,783.00
15 Abr 2024	0.354	0.023	6.95%	0.330	0.355	0.321	37,483.00
14 Abr 2024	0.331	0.013	4.09%	0.318	0.343	0.310	18,959.00
13 Abr 2024	0.318	-0.024	-7.02%	0.347	0.347	0.303	48,280.00
12 Abr 2024	0.342	-0.048	-12.31%	0.390	0.397	0.335	67,844.00
11 Abr 2024	0.390	-0.013	-3.23%	0.403	0.405	0.381	9,796.00
10 Abr 2024	0.403	0.002	0.50%	0.401	0.404	0.381	16,061.00
09 Abr 2024	0.401	-0.005	-1.23%	0.406	0.416	0.401	14,959.00
08 Abr 2024	0.406	0.020	5.18%	0.386	0.409	0.386	41,759.00
07 Abr 2024	0.386	0.010	2.66%	0.359	0.387	0.349	25,091.00
06 Abr 2024	0.376	-0.028	-6.93%	0.404	0.404	0.370	7,962.00
05 Abr 2024	0.404	0.022	5.76%	0.382	0.410	0.382	22,169.00
04 Abr 2024	0.382	-0.016	-4.02%	0.398	0.406	0.365	27,977.00
03 Abr 2024	0.398	0.008	2.05%	0.390	0.401	0.386	11,196.00
02 Abr 2024	0.390	-0.033	-7.80%	0.423	0.429	0.376	20,974.00
01 Abr 2024	0.423	-0.024	-5.37%	0.444	0.447	0.418	57,371.00
31 Mar 2024	0.447	0.00	0.00%	0.445	0.458	0.428	16,587.00
30 Mar 2024	0.447	-0.022	-4.69%	0.469	0.469	0.439	6,352.00
29 Mar 2024	0.469	0.013	2.85%	0.456	0.471	0.433	26,760.00
28 Mar 2024	0.456	-0.002	-0.44%	0.459	0.460	0.437	10,967.00
27 Mar 2024	0.458	-0.006	-1.29%	0.469	0.484	0.447	13,250.00
26 Mar 2024	0.464	0.012	2.65%	0.452	0.485	0.435	32,612.00
25 Mar 2024	0.452	0.015	3.43%	0.432	0.453	0.423	60,515.00
24 Mar 2024	0.437	-0.003	-0.68%	0.439	0.442	0.429	7,442.00
23 Mar 2024	0.440	-0.024	-5.17%	0.464	0.468	0.437	16,362.00
22 Mar 2024	0.464	0.043	10.21%	0.421	0.468	0.420	17,394.00
21 Mar 2024	0.421	-0.011	-2.55%	0.431	0.437	0.404	24,362.00
20 Mar 2024	0.432	0.013	3.10%	0.419	0.435	0.393	23,438.00
19 Mar 2024	0.419	-0.033	-7.30%	0.452	0.452	0.416	25,298.00
18 Mar 2024	0.452	-0.025	-5.24%	0.475	0.490	0.451	44,186.00
17 Mar 2024	0.477	0.047	10.93%	0.430	0.477	0.399	39,118.00
16 Mar 2024	0.430	-0.041	-8.70%	0.471	0.478	0.428	10,121.00
15 Mar 2024	0.471	-0.018	-3.68%	0.499	0.508	0.432	85,096.00
14 Mar 2024	0.489	0.008	1.66%	0.485	0.506	0.467	72,331.00
13 Mar 2024	0.481	0.032	7.13%	0.452	0.500	0.445	33,942.00
12 Mar 2024	0.449	-0.029	-6.07%	0.478	0.488	0.436	84,011.00
11 Mar 2024	0.478	0.019	4.14%	0.458	0.485	0.458	52,195.00
10 Mar 2024	0.459	-0.038	-7.65%	0.497	0.501	0.449	37,501.00
09 Mar 2024	0.497	0.021	4.41%	0.476	0.516	0.469	28,559.00
08 Mar 2024	0.476	-0.012	-2.46%	0.488	0.560	0.460	76,624.00
07 Mar 2024	0.488	0.078	19.02%	0.410	0.522	0.404	109,629.00
06 Mar 2024	0.410	0.017	4.33%	0.393	0.415	0.385	24,046.00
05 Mar 2024	0.393	-0.051	-11.49%	0.444	0.458	0.393	117,167.00

Delayed Upgrade Clock

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones