Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KLAYEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.16639 | -0.00475 | -2.78% | 0.17099 | 0.17536 | 0.16612 | 68,363.00 |
| 05 May 2024 | 0.17114 | -0.00128 | -0.74% | 0.17297 | 0.17418 | 0.16658 | 12,920.00 |
| 04 May 2024 | 0.17242 | -0.00055 | -0.32% | 0.17297 | 0.17297 | 0.17242 | 581.00 |
| 03 May 2024 | 0.17297 | 0.01254 | 7.82% | 0.16358 | 0.17363 | 0.16285 | 41,946.00 |
| 02 May 2024 | 0.16043 | -0.00215 | -1.32% | 0.16358 | 0.16358 | 0.15964 | 586.00 |
| 01 May 2024 | 0.16258 | -0.001 | -0.61% | 0.16358 | 0.16358 | 0.16223 | 5,392.00 |
| 30 Abr 2024 | 0.16358 | -0.00966 | -5.58% | 0.1781 | 0.17878 | 0.15941 | 73,465.00 |
| 29 Abr 2024 | 0.17324 | -0.00486 | -2.73% | 0.18751 | 0.18751 | 0.17282 | 4,163.00 |
| 28 Abr 2024 | 0.1781 | -0.00063 | -0.35% | 0.17634 | 0.18281 | 0.17634 | 56,125.00 |
| 27 Abr 2024 | 0.17873 | 0.00239 | 1.36% | 0.17634 | 0.17873 | 0.1738 | 1,583.00 |
| 26 Abr 2024 | 0.17634 | -0.00431 | -2.39% | 0.18751 | 0.18751 | 0.17634 | 5,658.00 |
| 25 Abr 2024 | 0.18065 | -0.00747 | -3.97% | 0.18751 | 0.18751 | 0.17988 | 1,254.00 |
| 24 Abr 2024 | 0.18812 | -0.01029 | -5.19% | 0.19634 | 0.20069 | 0.18766 | 75,783.00 |
| 23 Abr 2024 | 0.19841 | 0.01123 | 6.00% | 0.18751 | 0.19886 | 0.18751 | 231.00 |
| 22 Abr 2024 | 0.18718 | -0.00033 | -0.18% | 0.18751 | 0.18905 | 0.18718 | 0.00 |
| 21 Abr 2024 | 0.18751 | 0.0108 | 6.11% | 0.18926 | 0.19094 | 0.18533 | 8,413.00 |
| 20 Abr 2024 | 0.17671 | 0.00212 | 1.21% | 0.17459 | 0.17671 | 0.17459 | 3,525.00 |
| 19 Abr 2024 | 0.17459 | 0.00681 | 4.06% | 0.17418 | 0.1817 | 0.16285 | 214,137.00 |
| 18 Abr 2024 | 0.16778 | 0.00166 | 1.00% | 0.16612 | 0.16778 | 0.16285 | 491.00 |
| 17 Abr 2024 | 0.16612 | -0.00503 | -2.94% | 0.17115 | 0.17286 | 0.16148 | 25,382.00 |
| 16 Abr 2024 | 0.17115 | 0.00 | 0.00% | 0.17115 | 0.17229 | 0.16199 | 29,301.00 |
| 15 Abr 2024 | 0.17115 | -0.00873 | -4.85% | 0.1781 | 0.18514 | 0.16548 | 70,149.00 |
| 14 Abr 2024 | 0.17988 | 0.01355 | 8.15% | 0.16633 | 0.18253 | 0.16267 | 97,489.00 |
| 13 Abr 2024 | 0.16633 | -0.02469 | -12.93% | 0.19102 | 0.19446 | 0.14449 | 85,744.00 |
| 12 Abr 2024 | 0.19102 | -0.0338 | -15.03% | 0.22629 | 0.22643 | 0.1633 | 531,892.00 |
| 11 Abr 2024 | 0.22482 | -0.00147 | -0.65% | 0.22629 | 0.2307 | 0.22392 | 17,436.00 |
| 10 Abr 2024 | 0.22629 | 0.00242 | 1.08% | 0.22387 | 0.22677 | 0.215 | 48,988.00 |
| 09 Abr 2024 | 0.22387 | -0.00914 | -3.92% | 0.23301 | 0.23387 | 0.22082 | 38,236.00 |
| 08 Abr 2024 | 0.23301 | 0.00348 | 1.52% | 0.2276 | 0.2359 | 0.22616 | 117,164.00 |
| 07 Abr 2024 | 0.22953 | 0.00263 | 1.16% | 0.22962 | 0.23151 | 0.22788 | 24,330.00 |
| 06 Abr 2024 | 0.2269 | 0.00079 | 0.35% | 0.22611 | 0.2274 | 0.22481 | 549.00 |
| 05 Abr 2024 | 0.22611 | -0.00645 | -2.77% | 0.22174 | 0.23534 | 0.2195 | 68,576.00 |
| 04 Abr 2024 | 0.23256 | 0.00928 | 4.16% | 0.22174 | 0.2489 | 0.22005 | 35,700.00 |
| 03 Abr 2024 | 0.22328 | -0.00064 | -0.29% | 0.22392 | 0.23423 | 0.21794 | 77,243.00 |
| 02 Abr 2024 | 0.22392 | -0.01468 | -6.15% | 0.2386 | 0.2386 | 0.21739 | 44,872.00 |
| 01 Abr 2024 | 0.2386 | -0.00577 | -2.36% | 0.24671 | 0.24706 | 0.23032 | 195,384.00 |
| 31 Mar 2024 | 0.24437 | 0.0019 | 0.78% | 0.24247 | 0.24489 | 0.24247 | 407.00 |
| 30 Mar 2024 | 0.24247 | -0.00583 | -2.35% | 0.24959 | 0.24981 | 0.24247 | 57,551.00 |
| 29 Mar 2024 | 0.2483 | -0.00151 | -0.60% | 0.24959 | 0.24982 | 0.24775 | 560.00 |
| 28 Mar 2024 | 0.24981 | 0.00396 | 1.61% | 0.24585 | 0.25072 | 0.24247 | 40,153.00 |
| 27 Mar 2024 | 0.24585 | -0.01346 | -5.19% | 0.25483 | 0.26184 | 0.24255 | 62,780.00 |
| 26 Mar 2024 | 0.25931 | 0.00448 | 1.76% | 0.25483 | 0.25931 | 0.25483 | 1,417.00 |
| 25 Mar 2024 | 0.25483 | 0.01476 | 6.15% | 0.24561 | 0.26101 | 0.24561 | 166,935.00 |
| 24 Mar 2024 | 0.24007 | 0.00114 | 0.48% | 0.23769 | 0.24007 | 0.23769 | 167.00 |
| 23 Mar 2024 | 0.23893 | 0.00633 | 2.72% | 0.23108 | 0.24247 | 0.23108 | 21,796.00 |
| 22 Mar 2024 | 0.2326 | 0.00152 | 0.66% | 0.23108 | 0.2326 | 0.23108 | 42.00 |
| 21 Mar 2024 | 0.23108 | -0.00164 | -0.70% | 0.23272 | 0.23534 | 0.22579 | 74,118.00 |
| 20 Mar 2024 | 0.23272 | 0.01174 | 5.31% | 0.24709 | 0.24709 | 0.20506 | 371,222.00 |
| 19 Mar 2024 | 0.22098 | -0.02148 | -8.86% | 0.24709 | 0.24709 | 0.219 | 8,988.00 |
| 18 Mar 2024 | 0.24246 | -0.00242 | -0.99% | 0.24246 | 0.24246 | 0.2383 | 88,918.00 |
| 17 Mar 2024 | 0.24488 | 0.01167 | 5.00% | 0.23321 | 0.25087 | 0.22279 | 110,269.00 |
| 16 Mar 2024 | 0.23321 | -0.02982 | -11.34% | 0.26303 | 0.26937 | 0.23102 | 355,854.00 |
| 15 Mar 2024 | 0.26303 | -0.01383 | -5.00% | 0.27932 | 0.2843 | 0.24976 | 3,497,845.00 |
| 14 Mar 2024 | 0.27686 | 0.00699 | 2.59% | 0.28626 | 0.28898 | 0.26589 | 296,962.00 |
| 13 Mar 2024 | 0.26987 | -0.00228 | -0.84% | 0.25737 | 0.26988 | 0.25737 | 72,946.00 |
| 12 Mar 2024 | 0.27215 | 0.00366 | 1.36% | 0.25737 | 0.27286 | 0.25737 | 51,133.00 |
| 11 Mar 2024 | 0.26849 | 0.01112 | 4.32% | 0.25482 | 0.26957 | 0.24459 | 606,044.00 |
| 10 Mar 2024 | 0.25737 | -0.00257 | -0.99% | 0.25994 | 0.26517 | 0.250 | 177,203.00 |
| 09 Mar 2024 | 0.25994 | -0.00575 | -2.16% | 0.26401 | 0.26782 | 0.25922 | 154,447.00 |
| 08 Mar 2024 | 0.26569 | 0.00718 | 2.78% | 0.2575 | 0.27321 | 0.25149 | 457,365.00 |
| 07 Mar 2024 | 0.25851 | 0.00135 | 0.52% | 0.25626 | 0.25851 | 0.25626 | 312.00 |
| 06 Mar 2024 | 0.25716 | 0.01193 | 4.86% | 0.24523 | 0.25882 | 0.23451 | 147,618.00 |
| 05 Mar 2024 | 0.24523 | -0.04415 | -15.26% | 0.25578 | 0.28391 | 0.210 | 1,453,816.00 |
| 04 Mar 2024 | 0.28938 | 0.0112 | 4.03% | 0.29308 | 0.29353 | 0.28713 | 127,800.00 |
| 03 Mar 2024 | 0.27818 | 0.02278 | 8.92% | 0.25578 | 0.290 | 0.25578 | 23,240.00 |
| 02 Mar 2024 | 0.2554 | 0.00052 | 0.20% | 0.25578 | 0.26378 | 0.25345 | 129,814.00 |
| 01 Mar 2024 | 0.25488 | 0.01767 | 7.45% | 0.2135 | 0.25488 | 0.2135 | 129,312.00 |
| 29 Feb 2024 | 0.23721 | 0.02554 | 12.07% | 0.2135 | 0.24074 | 0.2135 | 728,464.00 |
| 28 Feb 2024 | 0.21167 | -0.0016 | -0.75% | 0.2135 | 0.21457 | 0.21167 | 518.00 |
| 27 Feb 2024 | 0.21327 | 0.00324 | 1.54% | 0.20247 | 0.227 | 0.20247 | 589,237.00 |
| 26 Feb 2024 | 0.21003 | -0.00683 | -3.15% | 0.211 | 0.21108 | 0.20962 | 79,269.00 |
| 25 Feb 2024 | 0.21686 | 0.01082 | 5.25% | 0.20247 | 0.21686 | 0.20247 | 234.00 |
| 24 Feb 2024 | 0.20604 | 0.00197 | 0.97% | 0.20247 | 0.20683 | 0.20247 | 517.00 |
| 23 Feb 2024 | 0.20407 | 0.0016 | 0.79% | 0.20247 | 0.20407 | 0.20247 | 2,942.00 |
| 22 Feb 2024 | 0.20247 | -0.01137 | -5.32% | 0.2088 | 0.2088 | 0.20247 | 79,313.00 |
| 21 Feb 2024 | 0.21384 | -0.00648 | -2.94% | 0.2088 | 0.21398 | 0.2088 | 273.00 |
| 20 Feb 2024 | 0.22032 | 0.00981 | 4.66% | 0.22093 | 0.22215 | 0.21781 | 143,016.00 |
| 19 Feb 2024 | 0.21051 | 0.00296 | 1.43% | 0.21021 | 0.21051 | 0.20939 | 106,271.00 |
| 18 Feb 2024 | 0.20755 | -0.00125 | -0.60% | 0.2088 | 0.2088 | 0.20755 | 0.00 |
| 17 Feb 2024 | 0.2088 | -0.00161 | -0.77% | 0.21041 | 0.21041 | 0.20064 | 197,237.00 |
| 16 Feb 2024 | 0.21041 | -0.00208 | -0.98% | 0.21249 | 0.2165 | 0.20215 | 266,075.00 |
| 15 Feb 2024 | 0.21249 | -0.01055 | -4.73% | 0.22304 | 0.22987 | 0.20805 | 690,915.00 |
| 14 Feb 2024 | 0.22304 | 0.01071 | 5.04% | 0.21233 | 0.23749 | 0.21182 | 869,137.00 |
| 13 Feb 2024 | 0.21233 | 0.00743 | 3.63% | 0.19882 | 0.21777 | 0.19882 | 365,300.00 |
| 12 Feb 2024 | 0.2049 | 0.00346 | 1.72% | 0.20438 | 0.2049 | 0.20438 | 240.00 |
| 11 Feb 2024 | 0.20144 | 0.00262 | 1.32% | 0.19882 | 0.20144 | 0.19882 | 339.00 |
| 10 Feb 2024 | 0.19882 | 0.00931 | 4.91% | 0.18947 | 0.20281 | 0.18947 | 485,024.00 |
| 09 Feb 2024 | 0.18951 | 0.00004 | 0.02% | 0.18947 | 0.18951 | 0.18947 | 395.00 |
| 08 Feb 2024 | 0.18947 | 0.00854 | 4.72% | 0.18144 | 0.19294 | 0.18144 | 281,431.00 |
| 07 Feb 2024 | 0.18093 | -0.00051 | -0.28% | 0.18144 | 0.18144 | 0.18093 | 332.00 |
