KLAYUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Abr 2024 | 0.21242 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
26 Abr 2024 | 0.21242 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
25 Abr 2024 | 0.21242 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 Abr 2024 | 0.21242 | 0.004 | 1.92% | 0.21248 | 0.21259 | 0.21242 | 4.00 |
23 Abr 2024 | 0.20842 | 0.00487 | 2.39% | 0.20844 | 0.20844 | 0.2083 | 3.00 |
22 Abr 2024 | 0.20355 | 0.0261 | 14.71% | 0.2296 | 0.23429 | 0.17094 | 26,855.00 |
21 Abr 2024 | 0.17745 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 Abr 2024 | 0.17745 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
19 Abr 2024 | 0.17745 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
18 Abr 2024 | 0.17745 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
17 Abr 2024 | 0.17745 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
16 Abr 2024 | 0.17745 | -0.00352 | -1.95% | 0.17843 | 0.17899 | 0.17374 | 10.00 |
15 Abr 2024 | 0.18097 | -0.06005 | -24.91% | 0.2296 | 0.23429 | 0.17094 | 26,870.00 |
14 Abr 2024 | 0.24102 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
13 Abr 2024 | 0.24102 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
12 Abr 2024 | 0.24102 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
11 Abr 2024 | 0.24102 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 Abr 2024 | 0.24102 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Abr 2024 | 0.24102 | -0.01307 | -5.14% | 0.24251 | 0.24251 | 0.24102 | 4.00 |
08 Abr 2024 | 0.25409 | 0.00918 | 3.75% | 0.2296 | 0.25413 | 0.17094 | 26,858.00 |
07 Abr 2024 | 0.24491 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
06 Abr 2024 | 0.24491 | -0.00926 | -3.64% | 0.24462 | 0.24496 | 0.24462 | 5.00 |
05 Abr 2024 | 0.25417 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
04 Abr 2024 | 0.25417 | 0.01145 | 4.72% | 0.24353 | 0.25474 | 0.24324 | 13.00 |
03 Abr 2024 | 0.24272 | 0.03917 | 19.24% | 0.24559 | 0.24559 | 0.24223 | 6.00 |
02 Abr 2024 | 0.20355 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
01 Abr 2024 | 0.20355 | -0.07577 | -27.13% | 0.2296 | 0.23429 | 0.17094 | 26,855.00 |
31 Mar 2024 | 0.27932 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
30 Mar 2024 | 0.27932 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
29 Mar 2024 | 0.27932 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
28 Mar 2024 | 0.27932 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
27 Mar 2024 | 0.27932 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
26 Mar 2024 | 0.27932 | 0.00674 | 2.47% | 0.2846 | 0.28464 | 0.27932 | 7.00 |
25 Mar 2024 | 0.27258 | 0.01636 | 6.39% | 0.2296 | 0.27311 | 0.17094 | 26,859.00 |
24 Mar 2024 | 0.25622 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
23 Mar 2024 | 0.25622 | 0.02149 | 9.16% | 0.2566 | 0.25665 | 0.2538 | 72,460.00 |
22 Mar 2024 | 0.23473 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
21 Mar 2024 | 0.23473 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 Mar 2024 | 0.23473 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
19 Mar 2024 | 0.23473 | -0.01356 | -5.46% | 0.2345 | 0.23475 | 0.23444 | 4.00 |
18 Mar 2024 | 0.24829 | -0.03873 | -13.49% | 0.2296 | 0.24829 | 0.17094 | 26,860.00 |
17 Mar 2024 | 0.28702 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
16 Mar 2024 | 0.28702 | 0.08347 | 41.01% | 0.28706 | 0.28712 | 0.28702 | 4.00 |
15 Mar 2024 | 0.20355 | -0.08394 | -29.20% | 0.2296 | 0.23429 | 0.17094 | 26,855.00 |
14 Mar 2024 | 0.28749 | 0.00 | 0.00% | 0.28754 | 0.29436 | 0.30169 | 0.00 |
13 Mar 2024 | 0.28749 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
12 Mar 2024 | 0.28749 | 0.00336 | 1.18% | 0.28754 | 0.28755 | 0.28749 | 4.00 |
11 Mar 2024 | 0.28413 | -0.01226 | -4.14% | 0.2296 | 0.28745 | 0.17094 | 26,863.00 |
10 Mar 2024 | 0.29639 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Mar 2024 | 0.29639 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 Mar 2024 | 0.29639 | 0.01542 | 5.49% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
07 Mar 2024 | 0.28097 | 0.01509 | 5.68% | 0.27629 | 0.28288 | 0.27619 | 3,097.00 |
06 Mar 2024 | 0.26588 | 0.06233 | 30.62% | 0.27339 | 0.27341 | 0.26532 | 721.00 |
05 Mar 2024 | 0.20355 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
04 Mar 2024 | 0.20355 | -0.0268 | -11.63% | 0.2296 | 0.23429 | 0.17094 | 26,855.00 |
03 Mar 2024 | 0.23035 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
02 Mar 2024 | 0.23035 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
01 Mar 2024 | 0.23035 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
29 Feb 2024 | 0.23035 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
28 Feb 2024 | 0.23035 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
27 Feb 2024 | 0.23035 | -0.00168 | -0.72% | 0.2304 | 0.2304 | 0.23035 | 3.00 |
26 Feb 2024 | 0.23203 | 0.0022 | 0.96% | 0.23194 | 0.23203 | 0.23194 | 26,857.00 |
25 Feb 2024 | 0.22983 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 Feb 2024 | 0.22983 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
23 Feb 2024 | 0.22983 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
22 Feb 2024 | 0.22983 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
21 Feb 2024 | 0.22983 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 Feb 2024 | 0.22983 | -0.00474 | -2.02% | 0.22971 | 0.22983 | 0.22969 | 3.00 |
19 Feb 2024 | 0.23457 | 0.00625 | 2.74% | 0.2296 | 0.23458 | 0.17094 | 26,858.00 |
18 Feb 2024 | 0.22832 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
17 Feb 2024 | 0.22832 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
16 Feb 2024 | 0.22832 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
15 Feb 2024 | 0.22832 | -0.00275 | -1.19% | 0.22887 | 0.22926 | 0.22772 | 243.00 |
14 Feb 2024 | 0.23107 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
13 Feb 2024 | 0.23107 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
12 Feb 2024 | 0.23107 | 0.01731 | 8.10% | 0.2296 | 0.23429 | 0.17094 | 26,862.00 |
11 Feb 2024 | 0.21376 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 Feb 2024 | 0.21376 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Feb 2024 | 0.21376 | 0.02012 | 10.39% | 0.21295 | 0.21382 | 0.21295 | 8.00 |
08 Feb 2024 | 0.19364 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
07 Feb 2024 | 0.19364 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
06 Feb 2024 | 0.19364 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
05 Feb 2024 | 0.19364 | -0.0129 | -6.25% | 0.2296 | 0.23429 | 0.17094 | 26,859.00 |
04 Feb 2024 | 0.20654 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
03 Feb 2024 | 0.20654 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
02 Feb 2024 | 0.20654 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
01 Feb 2024 | 0.20654 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
31 Ene 2024 | 0.20654 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
30 Ene 2024 | 0.20654 | 0.00169 | 0.82% | 0.20645 | 0.20654 | 0.20636 | 4.00 |
29 Ene 2024 | 0.20485 | 0.01718 | 9.15% | 0.2296 | 0.23429 | 0.17094 | 26,868.00 |
28 Ene 2024 | 0.18767 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
27 Ene 2024 | 0.18767 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |