Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
KSMUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 30.17 | 1.52 | 5.31% | 28.63 | 30.65 | 28.37 | 29,034.00 |
| 08 May 2024 | 28.65 | 0.510 | 1.81% | 28.03 | 30.20 | 27.42 | 35,540.00 |
| 07 May 2024 | 28.14 | 0.160 | 0.57% | 28.04 | 29.20 | 27.76 | 27,460.00 |
| 06 May 2024 | 27.98 | -0.930 | -3.22% | 29.00 | 30.17 | 27.25 | 67,088.00 |
| 05 May 2024 | 28.91 | 0.190 | 0.66% | 28.68 | 29.91 | 27.93 | 83,400.00 |
| 04 May 2024 | 28.72 | -1.55 | -5.12% | 30.30 | 30.44 | 28.67 | 55,900.00 |
| 03 May 2024 | 30.27 | 0.290 | 0.97% | 29.98 | 30.59 | 29.06 | 30,202.00 |
| 02 May 2024 | 29.98 | 1.09 | 3.77% | 29.00 | 30.37 | 28.12 | 16,799.00 |
| 01 May 2024 | 28.89 | 0.120 | 0.42% | 28.74 | 29.19 | 26.70 | 24,491.00 |
| 30 Abr 2024 | 28.77 | -1.12 | -3.75% | 29.79 | 30.02 | 27.04 | 22,484.00 |
| 29 Abr 2024 | 29.89 | 0.470 | 1.60% | 29.30 | 30.66 | 28.67 | 15,351.00 |
| 28 Abr 2024 | 29.42 | -0.380 | -1.28% | 29.82 | 30.55 | 29.42 | 5,744.00 |
| 27 Abr 2024 | 29.80 | 0.820 | 2.83% | 29.01 | 30.08 | 27.77 | 7,952.00 |
| 26 Abr 2024 | 28.98 | -0.890 | -2.98% | 29.80 | 30.28 | 28.75 | 16,014.00 |
| 25 Abr 2024 | 29.87 | 0.320 | 1.08% | 29.71 | 30.40 | 28.73 | 31,152.00 |
| 24 Abr 2024 | 29.55 | -2.94 | -9.05% | 32.56 | 32.76 | 29.33 | 18,112.00 |
| 23 Abr 2024 | 32.49 | -0.950 | -2.84% | 33.51 | 33.81 | 32.37 | 11,633.00 |
| 22 Abr 2024 | 33.44 | 0.790 | 2.42% | 33.75 | 34.50 | 32.48 | 7,048.00 |
| 21 Abr 2024 | 32.65 | -0.880 | -2.62% | 33.55 | 33.73 | 31.96 | 7,205.00 |
| 20 Abr 2024 | 33.53 | 2.10 | 6.68% | 31.43 | 33.79 | 30.84 | 15,393.00 |
| 19 Abr 2024 | 31.43 | 0.230 | 0.74% | 31.18 | 32.31 | 28.65 | 14,901.00 |
| 18 Abr 2024 | 31.20 | 0.660 | 2.16% | 30.54 | 31.96 | 29.69 | 9,967.00 |
| 17 Abr 2024 | 30.54 | -0.340 | -1.10% | 30.82 | 32.68 | 29.49 | 12,215.00 |
| 16 Abr 2024 | 30.88 | 0.670 | 2.22% | 30.24 | 31.29 | 28.95 | 16,378.00 |
| 15 Abr 2024 | 30.21 | -1.51 | -4.76% | 31.67 | 32.81 | 28.82 | 22,337.00 |
| 14 Abr 2024 | 31.72 | 2.73 | 9.42% | 28.84 | 31.95 | 27.81 | 34,143.00 |
| 13 Abr 2024 | 28.99 | -4.50 | -13.44% | 33.56 | 34.29 | 24.56 | 64,939.00 |
| 12 Abr 2024 | 33.49 | -6.38 | -16.00% | 39.91 | 40.51 | 29.97 | 51,449.00 |
| 11 Abr 2024 | 39.87 | -0.680 | -1.68% | 40.53 | 41.37 | 39.53 | 21,646.00 |
| 10 Abr 2024 | 40.55 | -0.980 | -2.36% | 41.24 | 41.57 | 38.52 | 22,720.00 |
| 09 Abr 2024 | 41.53 | -2.60 | -5.89% | 44.20 | 44.47 | 41.15 | 23,178.00 |
| 08 Abr 2024 | 44.13 | 1.35 | 3.16% | 42.67 | 45.19 | 40.88 | 24,034.00 |
| 07 Abr 2024 | 42.78 | 0.560 | 1.33% | 41.97 | 43.32 | 41.85 | 16,584.00 |
| 06 Abr 2024 | 42.22 | 0.600 | 1.44% | 41.53 | 42.60 | 41.26 | 14,934.00 |
| 05 Abr 2024 | 41.62 | -0.640 | -1.51% | 42.31 | 42.56 | 40.00 | 26,275.00 |
| 04 Abr 2024 | 42.26 | 0.490 | 1.17% | 41.71 | 43.57 | 40.61 | 19,372.00 |
| 03 Abr 2024 | 41.77 | -0.810 | -1.90% | 42.20 | 44.10 | 40.35 | 27,404.00 |
| 02 Abr 2024 | 42.58 | -3.79 | -8.17% | 46.29 | 46.40 | 41.39 | 33,807.00 |
| 01 Abr 2024 | 46.37 | -1.96 | -4.06% | 48.30 | 48.70 | 44.61 | 26,988.00 |
| 31 Mar 2024 | 48.33 | -0.150 | -0.31% | 48.31 | 49.44 | 47.96 | 18,752.00 |
| 30 Mar 2024 | 48.48 | -2.49 | -4.89% | 50.20 | 50.85 | 48.11 | 38,858.00 |
| 29 Mar 2024 | 50.97 | 2.06 | 4.21% | 48.86 | 51.37 | 47.54 | 36,907.00 |
| 28 Mar 2024 | 48.91 | 0.800 | 1.66% | 48.40 | 49.40 | 46.94 | 27,956.00 |
| 27 Mar 2024 | 48.11 | -1.91 | -3.82% | 49.71 | 50.89 | 47.57 | 28,636.00 |
| 26 Mar 2024 | 50.02 | 1.46 | 3.01% | 48.90 | 51.60 | 48.79 | 39,796.00 |
| 25 Mar 2024 | 48.56 | 2.36 | 5.11% | 45.97 | 49.29 | 45.78 | 58,455.00 |
| 24 Mar 2024 | 46.20 | 2.01 | 4.55% | 44.34 | 46.41 | 43.66 | 24,084.00 |
| 23 Mar 2024 | 44.19 | 0.110 | 0.25% | 44.06 | 45.79 | 43.66 | 22,080.00 |
| 22 Mar 2024 | 44.08 | -0.880 | -1.96% | 45.45 | 46.32 | 42.80 | 27,410.00 |
| 21 Mar 2024 | 44.96 | -0.700 | -1.53% | 45.47 | 46.15 | 43.54 | 24,688.00 |
| 20 Mar 2024 | 45.66 | 4.90 | 12.02% | 40.70 | 45.78 | 39.61 | 53,947.00 |
| 19 Mar 2024 | 40.76 | -5.43 | -11.76% | 46.51 | 46.94 | 39.58 | 74,051.00 |
| 18 Mar 2024 | 46.19 | -3.73 | -7.47% | 49.73 | 50.34 | 45.42 | 30,536.00 |
| 17 Mar 2024 | 49.92 | 1.74 | 3.61% | 48.66 | 50.69 | 45.64 | 20,761.00 |
| 16 Mar 2024 | 48.18 | -4.97 | -9.35% | 53.30 | 53.86 | 46.86 | 27,200.00 |
| 15 Mar 2024 | 53.15 | -4.19 | -7.31% | 57.51 | 58.81 | 48.77 | 57,936.00 |
| 14 Mar 2024 | 57.34 | -2.33 | -3.90% | 55.41 | 60.90 | 53.70 | 27,540.00 |
| 13 Mar 2024 | 59.67 | 2.82 | 4.96% | 57.55 | 61.09 | 56.90 | 73,348.00 |
| 12 Mar 2024 | 56.85 | 1.33 | 2.40% | 55.28 | 57.00 | 50.90 | 49,046.00 |
| 11 Mar 2024 | 55.52 | 3.65 | 7.04% | 52.26 | 56.01 | 49.09 | 143,198.00 |
| 10 Mar 2024 | 51.87 | -0.790 | -1.50% | 52.72 | 53.59 | 49.92 | 24,678.00 |
| 09 Mar 2024 | 52.66 | -0.490 | -0.92% | 53.10 | 54.11 | 52.00 | 19,096.00 |
| 08 Mar 2024 | 53.15 | -0.750 | -1.39% | 54.19 | 57.63 | 49.98 | 83,931.00 |
| 07 Mar 2024 | 53.90 | -1.28 | -2.32% | 55.09 | 57.32 | 50.18 | 60,768.00 |
| 06 Mar 2024 | 55.18 | 5.08 | 10.14% | 50.05 | 55.76 | 47.70 | 50,910.00 |
| 05 Mar 2024 | 50.10 | -3.20 | -6.00% | 52.87 | 56.33 | 43.98 | 91,334.00 |
| 04 Mar 2024 | 53.30 | -1.47 | -2.68% | 54.60 | 56.30 | 51.31 | 36,842.00 |
| 03 Mar 2024 | 54.77 | 0.170 | 0.31% | 54.39 | 55.93 | 48.70 | 36,844.00 |
| 02 Mar 2024 | 54.60 | 3.64 | 7.14% | 50.97 | 54.60 | 50.52 | 26,251.00 |
| 01 Mar 2024 | 50.96 | 1.72 | 3.49% | 49.25 | 51.26 | 48.99 | 26,470.00 |
| 29 Feb 2024 | 49.24 | 0.400 | 0.82% | 49.02 | 53.37 | 47.78 | 33,808.00 |
| 28 Feb 2024 | 48.84 | -0.250 | -0.51% | 49.19 | 52.38 | 44.38 | 50,577.00 |
| 27 Feb 2024 | 49.09 | -0.280 | -0.57% | 49.58 | 51.06 | 47.54 | 35,917.00 |
| 26 Feb 2024 | 49.37 | 0.470 | 0.96% | 48.82 | 50.50 | 47.08 | 41,708.00 |
| 25 Feb 2024 | 48.90 | 1.84 | 3.91% | 46.84 | 49.09 | 46.30 | 14,645.00 |
| 24 Feb 2024 | 47.06 | 1.83 | 4.05% | 45.36 | 47.47 | 44.08 | 13,415.00 |
| 23 Feb 2024 | 45.23 | -0.580 | -1.27% | 45.86 | 46.47 | 44.20 | 23,890.00 |
| 22 Feb 2024 | 45.81 | 0.220 | 0.48% | 45.75 | 47.55 | 44.60 | 19,172.00 |
| 21 Feb 2024 | 45.59 | -1.18 | -2.52% | 46.70 | 46.94 | 43.22 | 14,398.00 |
| 20 Feb 2024 | 46.77 | -0.760 | -1.60% | 47.70 | 47.96 | 43.98 | 27,219.00 |
| 19 Feb 2024 | 47.53 | 2.16 | 4.76% | 45.47 | 52.35 | 45.44 | 73,526.00 |
| 18 Feb 2024 | 45.37 | 0.970 | 2.18% | 44.79 | 46.03 | 43.82 | 15,527.00 |
| 17 Feb 2024 | 44.40 | -1.04 | -2.29% | 44.73 | 45.56 | 42.22 | 24,287.00 |
| 16 Feb 2024 | 45.44 | 0.600 | 1.34% | 45.23 | 46.42 | 44.14 | 15,568.00 |
| 15 Feb 2024 | 44.84 | -0.440 | -0.97% | 45.44 | 46.90 | 44.70 | 26,450.00 |
| 14 Feb 2024 | 45.28 | 1.66 | 3.81% | 43.26 | 45.67 | 43.10 | 21,073.00 |
| 13 Feb 2024 | 43.62 | -0.120 | -0.27% | 43.82 | 45.02 | 41.94 | 13,663.00 |
| 12 Feb 2024 | 43.74 | 2.32 | 5.60% | 41.52 | 44.74 | 40.56 | 18,212.00 |
| 11 Feb 2024 | 41.42 | 0.130 | 0.31% | 41.30 | 45.73 | 41.26 | 10,396.00 |
| 10 Feb 2024 | 41.29 | -0.750 | -1.78% | 42.25 | 42.68 | 41.22 | 25,548.00 |
