KLKSUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 0.000632 | -0.00000800 | -1.25% | 0.000685 | 0.001951 | 0.000628 | 0.00 |
05 May 2024 | 0.00064 | 0.00000100 | 0.16% | 0.000639 | 0.000646 | 0.00063 | 0.00 |
04 May 2024 | 0.000639 | 0.00000900 | 1.43% | 0.000629 | 0.000644 | 0.000626 | 0.00 |
03 May 2024 | 0.000629 | 0.000038 | 6.42% | 0.000591 | 0.000633 | 0.000588 | 0.00 |
02 May 2024 | 0.000592 | 0.00000700 | 1.20% | 0.000582 | 0.000596 | 0.000569 | 0.00 |
01 May 2024 | 0.000584 | -0.000024 | -3.94% | 0.000606 | 0.000607 | 0.000565 | 0.00 |
30 Abr 2024 | 0.000608 | -0.00003 | -4.70% | 0.000638 | 0.000647 | 0.000591 | 0.00 |
29 Abr 2024 | 0.000638 | 0.00000800 | 1.27% | 0.000685 | 0.001876 | 0.000618 | 0.00 |
28 Abr 2024 | 0.00063 | -0.00000500 | -0.79% | 0.000634 | 0.000643 | 0.000628 | 0.00 |
27 Abr 2024 | 0.000635 | -0.00000300 | -0.47% | 0.000637 | 0.000639 | 0.000625 | 0.00 |
26 Abr 2024 | 0.000638 | -0.00000700 | -1.09% | 0.000645 | 0.000648 | 0.000634 | 0.00 |
25 Abr 2024 | 0.000645 | 0.00000300 | 0.47% | 0.000643 | 0.000653 | 0.000628 | 0.00 |
24 Abr 2024 | 0.000642 | -0.000022 | -3.31% | 0.000664 | 0.000671 | 0.000636 | 0.00 |
23 Abr 2024 | 0.000664 | -0.00000500 | -0.75% | 0.000668 | 0.000672 | 0.000659 | 0.00 |
22 Abr 2024 | 0.000669 | 0.000019 | 2.92% | 0.000685 | 0.001989 | 0.000657 | 0.00 |
21 Abr 2024 | 0.00065 | 0.00000076 | 0.12% | 0.000648 | 0.000657 | 0.000643 | 0.00 |
20 Abr 2024 | 0.000649 | 0.00000900 | 1.41% | 0.000638 | 0.000654 | 0.000633 | 0.00 |
19 Abr 2024 | 0.00064 | 0.00000500 | 0.79% | 0.000634 | 0.000655 | 0.000596 | 0.00 |
18 Abr 2024 | 0.000635 | 0.000022 | 3.59% | 0.000613 | 0.000641 | 0.000608 | 0.00 |
17 Abr 2024 | 0.000613 | -0.000024 | -3.77% | 0.000638 | 0.000645 | 0.000599 | 0.00 |
16 Abr 2024 | 0.000637 | 0.00000300 | 0.47% | 0.000634 | 0.000643 | 0.000617 | 0.00 |
15 Abr 2024 | 0.000634 | -0.000024 | -3.65% | 0.000685 | 0.001979 | 0.000623 | 0.00 |
14 Abr 2024 | 0.000658 | 0.000013 | 2.02% | 0.000643 | 0.000658 | 0.000622 | 0.00 |
13 Abr 2024 | 0.000645 | -0.000026 | -3.87% | 0.000671 | 0.000679 | 0.000616 | 0.00 |
12 Abr 2024 | 0.000671 | -0.000029 | -4.14% | 0.0007 | 0.000712 | 0.00066 | 0.00 |
11 Abr 2024 | 0.000701 | -0.00000500 | -0.71% | 0.000706 | 0.000713 | 0.000696 | 0.00 |
10 Abr 2024 | 0.000706 | 0.000014 | 2.02% | 0.000691 | 0.000711 | 0.000675 | 0.00 |
09 Abr 2024 | 0.000692 | -0.000025 | -3.49% | 0.000716 | 0.000717 | 0.000683 | 0.00 |
08 Abr 2024 | 0.000717 | 0.000023 | 3.31% | 0.000685 | 0.000727 | 0.000679 | 0.00 |
07 Abr 2024 | 0.000694 | 0.00000500 | 0.73% | 0.000689 | 0.000703 | 0.000689 | 0.00 |
06 Abr 2024 | 0.00069 | 0.00001 | 1.47% | 0.000678 | 0.000696 | 0.000675 | 0.00 |
05 Abr 2024 | 0.00068 | -0.00000500 | -0.73% | 0.000685 | 0.000687 | 0.00066 | 0.00 |
04 Abr 2024 | 0.000685 | 0.000023 | 3.48% | 0.000661 | 0.000693 | 0.000651 | 0.00 |
03 Abr 2024 | 0.000661 | 0.00000700 | 1.07% | 0.000655 | 0.000669 | 0.000646 | 0.00 |
02 Abr 2024 | 0.000655 | -0.000044 | -6.30% | 0.000697 | 0.000697 | 0.000646 | 0.00 |
01 Abr 2024 | 0.000699 | -0.000014 | -1.96% | 0.001285 | 0.001299 | 0.000682 | 0.00 |
31 Mar 2024 | 0.000713 | 0.000016 | 2.30% | 0.000697 | 0.000713 | 0.000697 | 0.00 |
30 Mar 2024 | 0.000697 | -0.00000200 | -0.29% | 0.000699 | 0.000703 | 0.000696 | 0.00 |
29 Mar 2024 | 0.000699 | -0.00000900 | -1.27% | 0.000708 | 0.000709 | 0.000691 | 0.00 |
28 Mar 2024 | 0.000708 | 0.000015 | 2.17% | 0.000695 | 0.000716 | 0.00069 | 0.00 |
27 Mar 2024 | 0.000692 | -0.00000800 | -1.14% | 0.0007 | 0.000717 | 0.000684 | 0.00 |
26 Mar 2024 | 0.0007 | 0.00000072 | 0.10% | 0.000698 | 0.000716 | 0.000694 | 112,277,503.00 |
25 Mar 2024 | 0.000699 | 0.000026 | 3.86% | 0.001285 | 0.001299 | 0.000668 | 363,836,953.00 |
24 Mar 2024 | 0.000673 | 0.00003 | 4.66% | 0.000641 | 0.000676 | 0.000638 | 404,772,895.00 |
23 Mar 2024 | 0.000644 | 0.00000900 | 1.42% | 0.000637 | 0.000659 | 0.00063 | 230,878,936.00 |
22 Mar 2024 | 0.000634 | -0.00002 | -3.05% | 0.000655 | 0.000666 | 0.000623 | 371,779,417.00 |
21 Mar 2024 | 0.000655 | -0.000024 | -3.54% | 0.000679 | 0.000682 | 0.000646 | 323,448,628.00 |
20 Mar 2024 | 0.000678 | 0.000056 | 9.00% | 0.000621 | 0.000681 | 0.000609 | 280,622,855.00 |
19 Mar 2024 | 0.000622 | -0.000056 | -8.26% | 0.000677 | 0.000681 | 0.000615 | 183,133,767.00 |
18 Mar 2024 | 0.000678 | -0.00000600 | -0.88% | 0.001285 | 0.002053 | 0.000667 | 187,097,950.00 |
17 Mar 2024 | 0.000684 | 0.000031 | 4.75% | 0.000656 | 0.000688 | 0.000646 | 302,537,081.00 |
16 Mar 2024 | 0.000652 | -0.000044 | -6.32% | 0.000696 | 0.0007 | 0.00065 | 371,898,353.00 |
15 Mar 2024 | 0.000696 | -0.000018 | -2.52% | 0.001285 | 0.001299 | 0.00066 | 280,949,763.00 |
14 Mar 2024 | 0.000715 | -0.000017 | -2.32% | 0.000731 | 0.000738 | 0.000686 | 319,526,047.00 |
13 Mar 2024 | 0.000731 | 0.000016 | 2.24% | 0.000714 | 0.000737 | 0.000713 | 344,901,567.00 |
12 Mar 2024 | 0.000715 | -0.00000700 | -0.97% | 0.000723 | 0.00073 | 0.000692 | 354,433,084.00 |
11 Mar 2024 | 0.000722 | 0.000031 | 4.49% | 0.001285 | 0.001299 | 0.000697 | 315,809,346.00 |
10 Mar 2024 | 0.00069 | 0.00000500 | 0.73% | 0.000685 | 0.0007 | 0.000683 | 282,286,281.00 |
09 Mar 2024 | 0.000685 | 0.00000200 | 0.29% | 0.000683 | 0.000687 | 0.000681 | 337,842,136.00 |
08 Mar 2024 | 0.000683 | 0.000012 | 1.79% | 0.00067 | 0.0007 | 0.000665 | 339,884,692.00 |
07 Mar 2024 | 0.000671 | -0.001312 | -66.17% | 0.001979 | 0.002014 | 0.000667 | 194,529,805.00 |
06 Mar 2024 | 0.001983 | 0.000052 | 2.69% | 0.001912 | 0.002028 | 0.001885 | 0.00 |
05 Mar 2024 | 0.001931 | -0.000103 | -5.06% | 0.002049 | 0.002072 | 0.001821 | 0.00 |
04 Mar 2024 | 0.002034 | 0.000144 | 7.65% | 0.001285 | 0.002054 | 0.001256 | 0.00 |
03 Mar 2024 | 0.00189 | 0.000029 | 1.56% | 0.00186 | 0.001898 | 0.001844 | 0.00 |
02 Mar 2024 | 0.001861 | -0.000015 | -0.80% | 0.001874 | 0.001874 | 0.001849 | 0.00 |
01 Mar 2024 | 0.001876 | 0.000033 | 1.79% | 0.001836 | 0.001895 | 0.001824 | 0.00 |
29 Feb 2024 | 0.001843 | -0.000031 | -1.65% | 0.001869 | 0.00191 | 0.001815 | 0.00 |
28 Feb 2024 | 0.001875 | 0.000165 | 9.63% | 0.001711 | 0.00192 | 0.001702 | 0.00 |
27 Feb 2024 | 0.00171 | 0.000074 | 4.52% | 0.001639 | 0.001728 | 0.001635 | 0.00 |
26 Feb 2024 | 0.001636 | 0.000083 | 5.34% | 0.001285 | 0.001649 | 0.001256 | 0.00 |
25 Feb 2024 | 0.001553 | 0.00000600 | 0.39% | 0.001547 | 0.001559 | 0.001539 | 0.00 |
24 Feb 2024 | 0.001547 | 0.000021 | 1.38% | 0.001523 | 0.001551 | 0.001518 | 0.00 |
23 Feb 2024 | 0.001526 | -0.000013 | -0.84% | 0.001539 | 0.001545 | 0.001516 | 0.00 |
22 Feb 2024 | 0.001539 | -0.00002 | -1.28% | 0.001554 | 0.001561 | 0.001528 | 0.00 |
21 Feb 2024 | 0.001559 | -0.000011 | -0.70% | 0.001568 | 0.001572 | 0.001521 | 0.00 |
20 Feb 2024 | 0.001569 | 0.000016 | 1.03% | 0.001554 | 0.001589 | 0.001525 | 0.00 |
19 Feb 2024 | 0.001553 | -0.000011 | -0.70% | 0.001285 | 0.001575 | 0.001256 | 0.00 |
18 Feb 2024 | 0.001564 | 0.000012 | 0.77% | 0.001549 | 0.001572 | 0.001537 | 0.00 |
17 Feb 2024 | 0.001552 | -0.000015 | -0.96% | 0.001565 | 0.001566 | 0.00152 | 0.00 |
16 Feb 2024 | 0.001567 | 0.00000800 | 0.51% | 0.001558 | 0.001576 | 0.00155 | 0.00 |
15 Feb 2024 | 0.001559 | 0.00000300 | 0.19% | 0.001555 | 0.001586 | 0.001541 | 0.00 |
14 Feb 2024 | 0.001556 | 0.000066 | 4.43% | 0.001492 | 0.001562 | 0.001478 | 0.00 |
13 Feb 2024 | 0.00149 | -0.000011 | -0.73% | 0.001499 | 0.001511 | 0.001452 | 0.00 |
12 Feb 2024 | 0.001501 | 0.000055 | 3.80% | 0.001285 | 0.00151 | 0.001256 | 0.00 |
11 Feb 2024 | 0.001446 | 0.000011 | 0.77% | 0.001431 | 0.001457 | 0.001428 | 0.00 |
10 Feb 2024 | 0.001435 | 0.00002 | 1.41% | 0.001417 | 0.001445 | 0.001407 | 0.00 |
09 Feb 2024 | 0.001415 | 0.000054 | 3.97% | 0.001361 | 0.001446 | 0.001358 | 0.00 |
08 Feb 2024 | 0.001361 | 0.000032 | 2.41% | 0.001333 | 0.001368 | 0.001331 | 0.00 |
07 Feb 2024 | 0.001329 | 0.000035 | 2.71% | 0.001293 | 0.001331 | 0.001283 | 0.00 |