Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.KSMUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 32.00 | -0.310 | -0.96% | 32.23 | 32.23 | 31.55 | 0.00 |
| 21 May 2024 | 32.31 | 1.93 | 6.35% | 32.29 | 32.59 | 31.95 | 0.00 |
| 20 May 2024 | 30.38 | 0.00 | 0.00% | 30.38 | 30.38 | 30.38 | 0.00 |
| 19 May 2024 | 30.38 | 0.190 | 0.64% | 30.33 | 30.38 | 30.33 | 0.00 |
| 18 May 2024 | 30.19 | 1.23 | 4.23% | 30.21 | 30.21 | 30.18 | 0.00 |
| 17 May 2024 | 28.96 | 0.020 | 0.07% | 28.96 | 28.99 | 28.96 | 0.00 |
| 16 May 2024 | 28.94 | -0.270 | -0.93% | 29.53 | 29.54 | 28.94 | 0.00 |
| 15 May 2024 | 29.21 | 1.29 | 4.62% | 27.17 | 29.21 | 27.17 | 0.00 |
| 14 May 2024 | 27.92 | 0.060 | 0.21% | 27.92 | 27.93 | 27.91 | 0.00 |
| 13 May 2024 | 27.87 | -0.280 | -1.00% | 27.87 | 27.89 | 27.87 | 0.00 |
| 12 May 2024 | 28.15 | -0.640 | -2.22% | 28.18 | 28.18 | 28.11 | 0.00 |
| 11 May 2024 | 28.78 | -0.640 | -2.19% | 28.76 | 28.80 | 28.76 | 0.00 |
| 10 May 2024 | 29.43 | 0.810 | 2.82% | 30.08 | 30.09 | 29.33 | 0.00 |
| 09 May 2024 | 28.62 | 0.530 | 1.88% | 28.58 | 28.63 | 28.58 | 0.00 |
| 08 May 2024 | 28.10 | 0.00 | 0.00% | 28.10 | 28.10 | 28.10 | 0.00 |
| 07 May 2024 | 28.10 | -0.730 | -2.53% | 28.06 | 28.38 | 28.05 | 0.00 |
| 06 May 2024 | 28.82 | 0.120 | 0.43% | 29.05 | 29.05 | 28.82 | 0.00 |
| 05 May 2024 | 28.70 | -1.59 | -5.25% | 28.75 | 28.75 | 28.70 | 0.00 |
| 04 May 2024 | 30.29 | 1.00 | 3.41% | 30.23 | 30.33 | 30.23 | 0.00 |
| 03 May 2024 | 29.29 | 0.180 | 0.61% | 30.00 | 30.02 | 29.29 | 0.00 |
| 02 May 2024 | 29.11 | 0.00 | 0.00% | 29.11 | 29.11 | 29.11 | 0.00 |
| 01 May 2024 | 29.11 | 1.34 | 4.83% | 28.70 | 29.14 | 27.15 | 78.00 |
| 30 Abr 2024 | 27.77 | -0.930 | -3.25% | 29.75 | 29.80 | 27.32 | 10.00 |
| 29 Abr 2024 | 28.70 | -1.02 | -3.43% | 29.71 | 29.71 | 28.70 | 0.00 |
| 28 Abr 2024 | 29.72 | 0.660 | 2.25% | 29.73 | 29.75 | 29.72 | 0.00 |
| 27 Abr 2024 | 29.07 | -0.220 | -0.74% | 28.97 | 29.07 | 28.97 | 0.00 |
| 26 Abr 2024 | 29.28 | -0.670 | -2.23% | 29.87 | 29.87 | 29.13 | 7.00 |
| 25 Abr 2024 | 29.95 | -3.52 | -10.51% | 29.55 | 29.95 | 29.50 | 0.00 |
| 24 Abr 2024 | 33.47 | 0.00 | 0.00% | 33.47 | 33.47 | 33.47 | 0.00 |
| 23 Abr 2024 | 33.47 | 1.94 | 6.16% | 33.46 | 33.47 | 33.43 | 0.00 |
| 22 Abr 2024 | 31.52 | 0.00 | 0.00% | 31.52 | 31.52 | 31.52 | 0.00 |
| 21 Abr 2024 | 31.52 | 0.00 | 0.00% | 31.52 | 31.52 | 31.52 | 0.00 |
| 20 Abr 2024 | 31.52 | 0.00 | 0.00% | 31.52 | 31.52 | 31.52 | 0.00 |
| 19 Abr 2024 | 31.52 | 0.360 | 1.17% | 31.14 | 31.59 | 31.13 | 1.00 |
| 18 Abr 2024 | 31.16 | 1.31 | 4.38% | 30.49 | 31.23 | 30.49 | 0.00 |
| 17 Abr 2024 | 29.85 | 0.00 | 0.00% | 29.85 | 29.85 | 29.85 | 0.00 |
| 16 Abr 2024 | 29.85 | -0.130 | -0.43% | 30.14 | 30.23 | 29.84 | 0.00 |
| 15 Abr 2024 | 29.98 | 0.980 | 3.37% | 31.45 | 32.78 | 29.75 | 0.00 |
| 14 Abr 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 0.00 |
| 13 Abr 2024 | 29.00 | -10.84 | -27.20% | 33.57 | 33.57 | 26.59 | 34.00 |
| 12 Abr 2024 | 39.84 | 0.00 | 0.00% | 39.84 | 39.84 | 39.84 | 0.00 |
| 11 Abr 2024 | 39.84 | -0.110 | -0.28% | 40.54 | 40.74 | 39.84 | 0.00 |
| 10 Abr 2024 | 39.96 | -2.12 | -5.04% | 41.22 | 41.22 | 38.68 | 18.00 |
| 09 Abr 2024 | 42.08 | -2.23 | -5.03% | 44.29 | 44.33 | 42.06 | 0.00 |
| 08 Abr 2024 | 44.31 | 1.61 | 3.76% | 42.63 | 44.31 | 42.57 | 0.00 |
| 07 Abr 2024 | 42.70 | 1.35 | 3.25% | 42.09 | 43.02 | 42.07 | 521.00 |
| 06 Abr 2024 | 41.35 | -0.160 | -0.37% | 41.41 | 41.41 | 41.35 | 0.00 |
| 05 Abr 2024 | 41.51 | 0.00 | 0.00% | 41.51 | 41.51 | 41.51 | 0.00 |
| 04 Abr 2024 | 41.51 | -0.910 | -2.14% | 41.50 | 41.51 | 41.46 | 0.00 |
| 03 Abr 2024 | 42.42 | -0.360 | -0.85% | 42.46 | 43.13 | 42.25 | 9.00 |
| 02 Abr 2024 | 42.78 | -6.59 | -13.36% | 46.24 | 46.24 | 42.49 | 0.00 |
| 01 Abr 2024 | 49.37 | 0.00 | 0.00% | 49.37 | 49.37 | 49.37 | 0.00 |
| 31 Mar 2024 | 49.37 | 0.00 | 0.00% | 49.37 | 49.37 | 49.37 | 0.00 |
| 30 Mar 2024 | 49.37 | -1.36 | -2.69% | 49.99 | 50.21 | 49.33 | 0.00 |
| 29 Mar 2024 | 50.74 | 2.87 | 6.00% | 48.88 | 51.29 | 48.76 | 79.00 |
| 28 Mar 2024 | 47.87 | 0.00 | 0.00% | 47.87 | 47.87 | 47.87 | 0.00 |
| 27 Mar 2024 | 47.87 | -1.89 | -3.79% | 49.94 | 50.43 | 47.87 | 82.00 |
| 26 Mar 2024 | 49.75 | 2.83 | 6.02% | 48.87 | 50.80 | 48.87 | 1.00 |
| 25 Mar 2024 | 46.93 | 0.920 | 2.00% | 45.94 | 46.93 | 45.85 | 0.00 |
| 24 Mar 2024 | 46.01 | 1.04 | 2.31% | 44.24 | 46.05 | 44.16 | 0.00 |
| 23 Mar 2024 | 44.97 | 0.690 | 1.56% | 44.07 | 45.06 | 43.98 | 0.00 |
| 22 Mar 2024 | 44.28 | -0.600 | -1.33% | 44.93 | 45.85 | 43.37 | 0.00 |
| 21 Mar 2024 | 44.88 | -0.410 | -0.89% | 45.38 | 45.38 | 44.88 | 0.00 |
| 20 Mar 2024 | 45.28 | 4.65 | 11.43% | 41.01 | 45.40 | 40.79 | 6.00 |
| 19 Mar 2024 | 40.64 | -5.23 | -11.41% | 46.29 | 46.44 | 40.64 | 18.00 |
| 18 Mar 2024 | 45.87 | -3.00 | -6.13% | 49.89 | 49.89 | 45.49 | 0.00 |
| 17 Mar 2024 | 48.87 | 0.910 | 1.89% | 48.61 | 48.97 | 46.58 | 1.00 |
| 16 Mar 2024 | 47.96 | -4.83 | -9.16% | 53.06 | 53.08 | 47.38 | 0.00 |
| 15 Mar 2024 | 52.80 | -4.55 | -7.93% | 57.57 | 57.71 | 49.30 | 35.00 |
| 14 Mar 2024 | 57.35 | -0.700 | -1.20% | 59.88 | 59.88 | 56.31 | 20.00 |
| 13 Mar 2024 | 58.04 | 4.40 | 8.19% | 57.75 | 58.04 | 57.27 | 0.00 |
| 12 Mar 2024 | 53.64 | -0.190 | -0.35% | 55.31 | 55.40 | 53.56 | 12.00 |
| 11 Mar 2024 | 53.83 | 2.52 | 4.91% | 52.19 | 54.39 | 52.19 | 4.00 |
| 10 Mar 2024 | 51.31 | -1.76 | -3.31% | 52.65 | 52.65 | 50.87 | 0.00 |
| 09 Mar 2024 | 53.07 | 0.00 | 0.00% | 53.07 | 53.07 | 53.07 | 0.00 |
| 08 Mar 2024 | 53.07 | -0.860 | -1.60% | 54.10 | 55.01 | 50.84 | 710.00 |
| 07 Mar 2024 | 53.93 | -1.02 | -1.85% | 54.94 | 57.07 | 53.44 | 350.00 |
| 06 Mar 2024 | 54.95 | 5.21 | 10.46% | 49.95 | 55.77 | 47.72 | 232.00 |
| 05 Mar 2024 | 49.75 | -3.35 | -6.31% | 52.98 | 56.13 | 46.62 | 666.00 |
| 04 Mar 2024 | 53.10 | -1.63 | -2.97% | 54.80 | 56.13 | 51.33 | 800.00 |
| 03 Mar 2024 | 54.72 | 0.350 | 0.64% | 54.35 | 55.66 | 50.50 | 347.00 |
| 02 Mar 2024 | 54.38 | 3.58 | 7.04% | 50.72 | 54.49 | 50.72 | 68.00 |
| 01 Mar 2024 | 50.80 | 1.89 | 3.87% | 49.15 | 51.05 | 49.10 | 173.00 |
| 29 Feb 2024 | 48.91 | -0.160 | -0.32% | 48.98 | 53.17 | 47.78 | 296.00 |
| 28 Feb 2024 | 49.06 | -0.040 | -0.09% | 49.19 | 52.23 | 45.62 | 612.00 |
| 27 Feb 2024 | 49.10 | -0.340 | -0.69% | 49.59 | 50.73 | 47.95 | 97.00 |
| 26 Feb 2024 | 49.44 | 0.720 | 1.47% | 48.79 | 49.47 | 47.18 | 37.00 |
| 25 Feb 2024 | 48.73 | 1.53 | 3.25% | 47.23 | 49.00 | 46.33 | 386.00 |
| 24 Feb 2024 | 47.20 | 1.91 | 4.22% | 45.56 | 47.44 | 44.34 | 233.00 |
| 23 Feb 2024 | 45.28 | -0.960 | -2.08% | 45.87 | 46.50 | 44.33 | 153.00 |
