Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.KAVAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.6493 | 0.0032 | 0.50% | 0.6456 | 0.6549 | 0.6004 | 270,924.00 |
| 30 Abr 2024 | 0.6461 | -0.0422 | -6.13% | 0.6914 | 0.6951 | 0.6249 | 489,723.00 |
| 29 Abr 2024 | 0.6883 | 0.0042 | 0.61% | 0.6834 | 0.6946 | 0.6612 | 287,847.00 |
| 28 Abr 2024 | 0.6841 | -0.0129 | -1.85% | 0.6959 | 0.7125 | 0.6814 | 398,400.00 |
| 27 Abr 2024 | 0.697 | -0.0062 | -0.88% | 0.7045 | 0.7068 | 0.6757 | 274,286.00 |
| 26 Abr 2024 | 0.7032 | -0.0108 | -1.51% | 0.7152 | 0.720 | 0.6945 | 419,539.00 |
| 25 Abr 2024 | 0.714 | -0.0189 | -2.58% | 0.7316 | 0.7371 | 0.6958 | 472,517.00 |
| 24 Abr 2024 | 0.7329 | -0.0276 | -3.63% | 0.7601 | 0.7814 | 0.7238 | 668,204.00 |
| 23 Abr 2024 | 0.7605 | 0.0215 | 2.91% | 0.7411 | 0.7679 | 0.7264 | 300,147.00 |
| 22 Abr 2024 | 0.739 | 0.0291 | 4.10% | 0.7098 | 0.7463 | 0.7071 | 378,600.00 |
| 21 Abr 2024 | 0.7099 | -0.0125 | -1.73% | 0.7231 | 0.7293 | 0.6983 | 472,331.00 |
| 20 Abr 2024 | 0.7224 | 0.0529 | 7.90% | 0.6713 | 0.7374 | 0.6597 | 443,128.00 |
| 19 Abr 2024 | 0.6695 | -0.0008 | -0.12% | 0.6705 | 0.6884 | 0.6202 | 485,511.00 |
| 18 Abr 2024 | 0.6703 | 0.0251 | 3.89% | 0.645 | 0.6726 | 0.629 | 335,061.00 |
| 17 Abr 2024 | 0.6452 | -0.0023 | -0.36% | 0.6459 | 0.6637 | 0.6181 | 433,645.00 |
| 16 Abr 2024 | 0.6475 | 0.0028 | 0.43% | 0.6442 | 0.6597 | 0.6137 | 415,865.00 |
| 15 Abr 2024 | 0.6447 | -0.0342 | -5.04% | 0.6757 | 0.7001 | 0.6212 | 577,768.00 |
| 14 Abr 2024 | 0.6789 | 0.0325 | 5.03% | 0.6405 | 0.6836 | 0.6015 | 588,317.00 |
| 13 Abr 2024 | 0.6464 | -0.1329 | -17.05% | 0.7795 | 0.7797 | 0.562 | 621,599.00 |
| 12 Abr 2024 | 0.7793 | -0.1513 | -16.26% | 0.9299 | 0.943 | 0.7604 | 418,815.00 |
| 11 Abr 2024 | 0.9306 | -0.012 | -1.27% | 0.9407 | 0.9447 | 0.9041 | 282,264.00 |
| 10 Abr 2024 | 0.9426 | -0.0139 | -1.45% | 0.9577 | 0.9641 | 0.8909 | 382,968.00 |
| 09 Abr 2024 | 0.9565 | -0.0428 | -4.28% | 0.9985 | 1.01 | 0.9534 | 454,182.00 |
| 08 Abr 2024 | 0.9993 | 0.043 | 4.50% | 0.9524 | 1.00 | 0.946 | 518,382.00 |
| 07 Abr 2024 | 0.9563 | 0.0239 | 2.56% | 0.9317 | 0.9713 | 0.9263 | 455,370.00 |
| 06 Abr 2024 | 0.9324 | 0.0306 | 3.39% | 0.9014 | 0.938 | 0.8932 | 157,295.00 |
| 05 Abr 2024 | 0.9018 | -0.0271 | -2.92% | 0.929 | 0.9307 | 0.8709 | 411,362.00 |
| 04 Abr 2024 | 0.9289 | 0.0239 | 2.64% | 0.9053 | 0.9461 | 0.8758 | 400,800.00 |
| 03 Abr 2024 | 0.905 | -0.013 | -1.42% | 0.9184 | 0.941 | 0.8798 | 512,008.00 |
| 02 Abr 2024 | 0.918 | -0.1431 | -13.49% | 1.07 | 1.08 | 0.9133 | 811,139.00 |
| 01 Abr 2024 | 1.06 | 0.00 | -0.41% | 1.07 | 1.13 | 1.03 | 912,383.00 |
| 31 Mar 2024 | 1.07 | 0.040 | 4.39% | 1.02 | 1.09 | 1.02 | 542,423.00 |
| 30 Mar 2024 | 1.02 | -0.040 | -3.87% | 1.06 | 1.06 | 1.01 | 528,904.00 |
| 29 Mar 2024 | 1.06 | 0.050 | 5.25% | 1.01 | 1.07 | 0.9887 | 600,006.00 |
| 28 Mar 2024 | 1.01 | 0.030 | 3.03% | 0.9805 | 1.01 | 0.9577 | 413,628.00 |
| 27 Mar 2024 | 0.9791 | -0.0263 | -2.62% | 1.01 | 1.05 | 0.967 | 614,875.00 |
| 26 Mar 2024 | 1.01 | 0.030 | 3.57% | 0.9653 | 1.03 | 0.9653 | 629,480.00 |
| 25 Mar 2024 | 0.9707 | 0.0389 | 4.17% | 0.9313 | 0.9785 | 0.9271 | 464,121.00 |
| 24 Mar 2024 | 0.9318 | 0.019 | 2.08% | 0.9133 | 0.937 | 0.8974 | 337,118.00 |
| 23 Mar 2024 | 0.9128 | 0.0081 | 0.90% | 0.904 | 0.9402 | 0.896 | 329,886.00 |
| 22 Mar 2024 | 0.9047 | -0.0483 | -5.07% | 0.9539 | 0.965 | 0.8827 | 571,611.00 |
| 21 Mar 2024 | 0.953 | 0.0005 | 0.05% | 0.9469 | 0.9918 | 0.9282 | 658,905.00 |
| 20 Mar 2024 | 0.9525 | 0.1095 | 12.99% | 0.8424 | 0.9587 | 0.8105 | 798,106.00 |
| 19 Mar 2024 | 0.843 | -0.1158 | -12.08% | 0.9717 | 0.984 | 0.8234 | 579,948.00 |
| 18 Mar 2024 | 0.9588 | 0.0428 | 4.67% | 0.9174 | 0.9829 | 0.8823 | 859,523.00 |
| 17 Mar 2024 | 0.916 | 0.0229 | 2.56% | 0.8996 | 0.9299 | 0.8417 | 486,538.00 |
| 16 Mar 2024 | 0.8931 | -0.0995 | -10.02% | 0.9908 | 1.02 | 0.8725 | 462,840.00 |
| 15 Mar 2024 | 0.9926 | -0.0825 | -7.67% | 1.07 | 1.09 | 0.9171 | 588,643.00 |
| 14 Mar 2024 | 1.08 | -0.040 | -3.48% | 1.11 | 1.15 | 1.01 | 554,148.00 |
| 13 Mar 2024 | 1.11 | 0.050 | 4.79% | 1.06 | 1.13 | 1.05 | 634,185.00 |
| 12 Mar 2024 | 1.06 | -0.020 | -2.12% | 1.08 | 1.09 | 0.9969 | 596,028.00 |
| 11 Mar 2024 | 1.09 | 0.080 | 8.32% | 1.05 | 1.09 | 1.03 | 677,072.00 |
| 10 Mar 2024 | 1.00 | -0.030 | -2.79% | 1.03 | 1.04 | 0.9721 | 401,918.00 |
| 09 Mar 2024 | 1.03 | 0.00 | -0.09% | 1.03 | 1.05 | 1.01 | 489,893.00 |
| 08 Mar 2024 | 1.03 | 0.020 | 1.71% | 1.01 | 1.07 | 0.9905 | 754,024.00 |
| 07 Mar 2024 | 1.01 | 0.060 | 6.28% | 0.959 | 1.02 | 0.9488 | 784,507.00 |
| 06 Mar 2024 | 0.9549 | 0.066 | 7.42% | 0.8856 | 0.9586 | 0.8506 | 442,123.00 |
| 05 Mar 2024 | 0.8889 | -0.0832 | -8.56% | 0.9715 | 0.9941 | 0.8131 | 625,200.00 |
| 04 Mar 2024 | 0.9721 | 0.0325 | 3.46% | 0.9462 | 0.9979 | 0.9328 | 721,822.00 |
| 03 Mar 2024 | 0.9396 | -0.0172 | -1.80% | 0.9525 | 0.9735 | 0.9079 | 807,105.00 |
| 02 Mar 2024 | 0.9568 | 0.0576 | 6.41% | 0.8925 | 0.9771 | 0.8842 | 668,058.00 |
| 01 Mar 2024 | 0.8992 | 0.0569 | 6.76% | 0.8425 | 0.8999 | 0.8418 | 625,197.00 |
| 29 Feb 2024 | 0.8423 | 0.0243 | 2.97% | 0.8172 | 0.8799 | 0.8109 | 934,817.00 |
| 28 Feb 2024 | 0.818 | 0.00 | 0.00% | 0.8187 | 0.8459 | 0.7939 | 692,956.00 |
| 27 Feb 2024 | 0.818 | 0.004 | 0.49% | 0.8163 | 0.8336 | 0.7977 | 728,562.00 |
| 26 Feb 2024 | 0.814 | 0.0098 | 1.22% | 0.8024 | 0.8163 | 0.7705 | 538,030.00 |
| 25 Feb 2024 | 0.8042 | -0.0052 | -0.64% | 0.8071 | 0.8147 | 0.7874 | 425,818.00 |
| 24 Feb 2024 | 0.8094 | 0.0318 | 4.09% | 0.7772 | 0.8274 | 0.7735 | 629,717.00 |
| 23 Feb 2024 | 0.7776 | 0.0035 | 0.45% | 0.7767 | 0.7897 | 0.7554 | 653,569.00 |
| 22 Feb 2024 | 0.7741 | -0.002 | -0.26% | 0.7771 | 0.7871 | 0.7525 | 402,878.00 |
| 21 Feb 2024 | 0.7761 | 0.0028 | 0.36% | 0.7715 | 0.7967 | 0.7494 | 604,153.00 |
| 20 Feb 2024 | 0.7733 | -0.0153 | -1.94% | 0.7902 | 0.7943 | 0.7443 | 635,555.00 |
| 19 Feb 2024 | 0.7886 | 0.0256 | 3.36% | 0.7658 | 0.7933 | 0.7612 | 411,352.00 |
| 18 Feb 2024 | 0.763 | 0.020 | 2.69% | 0.742 | 0.7691 | 0.7335 | 404,831.00 |
| 17 Feb 2024 | 0.743 | -0.0088 | -1.17% | 0.7508 | 0.7571 | 0.7194 | 288,386.00 |
| 16 Feb 2024 | 0.7518 | -0.002 | -0.27% | 0.7543 | 0.774 | 0.7384 | 546,990.00 |
| 15 Feb 2024 | 0.7538 | 0.0172 | 2.34% | 0.7372 | 0.7685 | 0.7338 | 772,272.00 |
| 14 Feb 2024 | 0.7366 | 0.0151 | 2.09% | 0.7207 | 0.744 | 0.7151 | 484,527.00 |
| 13 Feb 2024 | 0.7215 | -0.0082 | -1.12% | 0.7293 | 0.739 | 0.7108 | 446,467.00 |
| 12 Feb 2024 | 0.7297 | 0.0143 | 2.00% | 0.7149 | 0.734 | 0.7024 | 412,031.00 |
| 11 Feb 2024 | 0.7154 | -0.002 | -0.28% | 0.7183 | 0.7252 | 0.7127 | 268,313.00 |
| 10 Feb 2024 | 0.7174 | -0.0095 | -1.31% | 0.7264 | 0.7329 | 0.7172 | 285,056.00 |
| 09 Feb 2024 | 0.7269 | 0.015 | 2.11% | 0.7124 | 0.7348 | 0.7102 | 425,161.00 |
| 08 Feb 2024 | 0.7119 | 0.0092 | 1.31% | 0.7012 | 0.7279 | 0.7008 | 391,882.00 |
| 07 Feb 2024 | 0.7027 | 0.0152 | 2.21% | 0.6908 | 0.7116 | 0.6834 | 184,051.00 |
| 06 Feb 2024 | 0.6875 | -0.0001 | -0.01% | 0.6827 | 0.6924 | 0.6794 | 120,791.00 |
| 05 Feb 2024 | 0.6876 | -0.0006 | -0.09% | 0.690 | 0.7004 | 0.6788 | 260,308.00 |
| 04 Feb 2024 | 0.6882 | -0.0175 | -2.48% | 0.7066 | 0.7083 | 0.6867 | 223,393.00 |
| 03 Feb 2024 | 0.7057 | 0.0013 | 0.18% | 0.7052 | 0.7154 | 0.7033 | 204,320.00 |
| 02 Feb 2024 | 0.7044 | 0.0016 | 0.23% | 0.7007 | 0.7124 | 0.6986 | 293,314.00 |
