Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.KLAYUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.1835 | 0.0006 | 0.33% | 0.1829 | 0.1874 | 0.1787 | 721,724.00 |
| 04 May 2024 | 0.1829 | -0.0021 | -1.14% | 0.1862 | 0.1863 | 0.1823 | 777,236.00 |
| 03 May 2024 | 0.185 | 0.0105 | 6.02% | 0.1752 | 0.1868 | 0.1731 | 1,067,898.00 |
| 02 May 2024 | 0.1745 | -0.0001 | -0.06% | 0.1749 | 0.1764 | 0.1698 | 1,588,478.00 |
| 01 May 2024 | 0.1746 | -0.0005 | -0.29% | 0.1744 | 0.1757 | 0.1625 | 1,898,362.00 |
| 30 Abr 2024 | 0.1751 | -0.0135 | -7.16% | 0.1887 | 0.192 | 0.1702 | 1,671,195.00 |
| 29 Abr 2024 | 0.1886 | -0.0016 | -0.84% | 0.1904 | 0.1914 | 0.1831 | 1,337,514.00 |
| 28 Abr 2024 | 0.1902 | -0.0019 | -0.99% | 0.192 | 0.1964 | 0.1897 | 865,316.00 |
| 27 Abr 2024 | 0.1921 | 0.0023 | 1.21% | 0.1899 | 0.1943 | 0.1834 | 1,040,164.00 |
| 26 Abr 2024 | 0.1898 | -0.0058 | -2.97% | 0.1961 | 0.1962 | 0.1882 | 1,251,734.00 |
| 25 Abr 2024 | 0.1956 | -0.0009 | -0.46% | 0.1969 | 0.2009 | 0.1889 | 1,556,711.00 |
| 24 Abr 2024 | 0.1965 | -0.014 | -6.65% | 0.2106 | 0.2151 | 0.1947 | 1,438,665.00 |
| 23 Abr 2024 | 0.2105 | 0.0017 | 0.81% | 0.2092 | 0.2142 | 0.2056 | 1,226,878.00 |
| 22 Abr 2024 | 0.2088 | 0.0091 | 4.56% | 0.1996 | 0.2095 | 0.1983 | 1,134,513.00 |
| 21 Abr 2024 | 0.1997 | -0.0003 | -0.15% | 0.2011 | 0.2037 | 0.196 | 903,971.00 |
| 20 Abr 2024 | 0.200 | 0.013 | 6.95% | 0.1871 | 0.2014 | 0.1847 | 1,072,172.00 |
| 19 Abr 2024 | 0.187 | 0.0013 | 0.70% | 0.186 | 0.1907 | 0.1721 | 1,601,766.00 |
| 18 Abr 2024 | 0.1857 | 0.009 | 5.09% | 0.1768 | 0.1875 | 0.1716 | 1,419,509.00 |
| 17 Abr 2024 | 0.1767 | -0.0049 | -2.70% | 0.1815 | 0.184 | 0.1707 | 1,730,739.00 |
| 16 Abr 2024 | 0.1816 | 0.0002 | 0.11% | 0.1816 | 0.1834 | 0.171 | 1,752,647.00 |
| 15 Abr 2024 | 0.1814 | -0.0094 | -4.93% | 0.1905 | 0.1969 | 0.1749 | 2,116,753.00 |
| 14 Abr 2024 | 0.1908 | 0.0164 | 9.40% | 0.1732 | 0.1916 | 0.1671 | 2,649,171.00 |
| 13 Abr 2024 | 0.1744 | -0.0277 | -13.71% | 0.2023 | 0.2055 | 0.1544 | 3,696,951.00 |
| 12 Abr 2024 | 0.2021 | -0.0393 | -16.28% | 0.2399 | 0.244 | 0.1883 | 2,564,685.00 |
| 11 Abr 2024 | 0.2414 | -0.0018 | -0.74% | 0.2429 | 0.2485 | 0.2393 | 1,480,824.00 |
| 10 Abr 2024 | 0.2432 | 0.0001 | 0.04% | 0.2433 | 0.2452 | 0.231 | 1,273,789.00 |
| 09 Abr 2024 | 0.2431 | -0.0101 | -3.99% | 0.2533 | 0.2544 | 0.2395 | 1,397,718.00 |
| 08 Abr 2024 | 0.2532 | 0.0043 | 1.73% | 0.2482 | 0.2567 | 0.2436 | 1,129,678.00 |
| 07 Abr 2024 | 0.2489 | 0.0014 | 0.57% | 0.2477 | 0.2516 | 0.2464 | 912,265.00 |
| 06 Abr 2024 | 0.2475 | 0.0037 | 1.52% | 0.2446 | 0.2493 | 0.2429 | 897,142.00 |
| 05 Abr 2024 | 0.2438 | -0.0082 | -3.25% | 0.2515 | 0.2533 | 0.2358 | 1,448,645.00 |
| 04 Abr 2024 | 0.252 | 0.0124 | 5.18% | 0.2404 | 0.2579 | 0.2333 | 1,878,221.00 |
| 03 Abr 2024 | 0.2396 | -0.0014 | -0.58% | 0.2409 | 0.2518 | 0.2322 | 1,537,089.00 |
| 02 Abr 2024 | 0.241 | -0.015 | -5.86% | 0.2562 | 0.2565 | 0.2332 | 1,528,963.00 |
| 01 Abr 2024 | 0.256 | -0.0096 | -3.61% | 0.266 | 0.2669 | 0.2496 | 1,352,815.00 |
| 31 Mar 2024 | 0.2656 | 0.0033 | 1.26% | 0.2622 | 0.2667 | 0.261 | 663,770.00 |
| 30 Mar 2024 | 0.2623 | -0.0049 | -1.83% | 0.2676 | 0.2697 | 0.2609 | 994,966.00 |
| 29 Mar 2024 | 0.2672 | -0.002 | -0.74% | 0.269 | 0.2758 | 0.2607 | 1,266,499.00 |
| 28 Mar 2024 | 0.2692 | 0.0033 | 1.24% | 0.2668 | 0.2709 | 0.2611 | 1,194,886.00 |
| 27 Mar 2024 | 0.2659 | -0.0162 | -5.74% | 0.2816 | 0.2846 | 0.2614 | 1,802,480.00 |
| 26 Mar 2024 | 0.2821 | 0.005 | 1.80% | 0.277 | 0.2864 | 0.272 | 1,680,457.00 |
| 25 Mar 2024 | 0.2771 | 0.0109 | 4.09% | 0.2665 | 0.2828 | 0.2647 | 1,598,475.00 |
| 24 Mar 2024 | 0.2662 | 0.0084 | 3.26% | 0.2579 | 0.2671 | 0.2532 | 1,051,548.00 |
| 23 Mar 2024 | 0.2578 | 0.0082 | 3.29% | 0.2496 | 0.262 | 0.2476 | 1,356,537.00 |
| 22 Mar 2024 | 0.2496 | -0.0015 | -0.60% | 0.2506 | 0.2616 | 0.2427 | 1,736,058.00 |
| 21 Mar 2024 | 0.2511 | -0.0044 | -1.72% | 0.2558 | 0.2585 | 0.2437 | 2,167,148.00 |
| 20 Mar 2024 | 0.2555 | 0.0224 | 9.61% | 0.2317 | 0.2576 | 0.2232 | 2,814,430.00 |
| 19 Mar 2024 | 0.2331 | -0.0174 | -6.95% | 0.2507 | 0.2536 | 0.2265 | 2,643,456.00 |
| 18 Mar 2024 | 0.2505 | -0.0179 | -6.67% | 0.2689 | 0.2721 | 0.2439 | 2,039,735.00 |
| 17 Mar 2024 | 0.2684 | 0.013 | 5.09% | 0.2568 | 0.2726 | 0.2425 | 2,696,713.00 |
| 16 Mar 2024 | 0.2554 | -0.0305 | -10.67% | 0.2875 | 0.2929 | 0.2496 | 3,646,044.00 |
| 15 Mar 2024 | 0.2859 | -0.016 | -5.30% | 0.3035 | 0.3089 | 0.2702 | 3,444,685.00 |
| 14 Mar 2024 | 0.3019 | -0.0106 | -3.39% | 0.316 | 0.3164 | 0.2824 | 3,937,674.00 |
| 13 Mar 2024 | 0.3125 | 0.0227 | 7.83% | 0.2908 | 0.3129 | 0.2904 | 4,276,551.00 |
| 12 Mar 2024 | 0.2898 | -0.0031 | -1.06% | 0.2925 | 0.3035 | 0.2723 | 3,536,801.00 |
| 11 Mar 2024 | 0.2929 | 0.0105 | 3.72% | 0.2817 | 0.2953 | 0.2685 | 2,562,769.00 |
| 10 Mar 2024 | 0.2824 | -0.0012 | -0.42% | 0.2829 | 0.2907 | 0.2712 | 1,571,368.00 |
| 09 Mar 2024 | 0.2836 | -0.0052 | -1.80% | 0.2888 | 0.2923 | 0.2821 | 1,648,871.00 |
| 08 Mar 2024 | 0.2888 | -0.0077 | -2.60% | 0.2964 | 0.2999 | 0.2765 | 2,193,096.00 |
| 07 Mar 2024 | 0.2965 | 0.016 | 5.70% | 0.2815 | 0.2986 | 0.2742 | 2,448,361.00 |
| 06 Mar 2024 | 0.2805 | 0.0148 | 5.57% | 0.2656 | 0.2824 | 0.2535 | 2,293,013.00 |
| 05 Mar 2024 | 0.2657 | -0.0423 | -13.73% | 0.3076 | 0.3088 | 0.2406 | 3,379,210.00 |
| 04 Mar 2024 | 0.308 | -0.0116 | -3.63% | 0.3187 | 0.3212 | 0.2971 | 2,492,106.00 |
| 03 Mar 2024 | 0.3196 | 0.0114 | 3.70% | 0.3057 | 0.3247 | 0.2895 | 2,787,457.00 |
| 02 Mar 2024 | 0.3082 | 0.0308 | 11.10% | 0.2829 | 0.3088 | 0.2724 | 3,383,568.00 |
| 01 Mar 2024 | 0.2774 | 0.0313 | 12.72% | 0.2458 | 0.2774 | 0.2457 | 1,844,963.00 |
| 29 Feb 2024 | 0.2461 | 0.0062 | 2.58% | 0.2409 | 0.2612 | 0.2366 | 2,904,996.00 |
| 28 Feb 2024 | 0.2399 | 0.0082 | 3.54% | 0.2316 | 0.2544 | 0.2268 | 3,437,064.00 |
| 27 Feb 2024 | 0.2317 | -0.0004 | -0.17% | 0.2325 | 0.2377 | 0.2259 | 2,227,239.00 |
| 26 Feb 2024 | 0.2321 | 0.0042 | 1.84% | 0.2278 | 0.2345 | 0.2202 | 1,454,232.00 |
| 25 Feb 2024 | 0.2279 | -0.0053 | -2.27% | 0.2329 | 0.2355 | 0.2255 | 931,706.00 |
| 24 Feb 2024 | 0.2332 | 0.0126 | 5.71% | 0.2202 | 0.2354 | 0.2196 | 1,452,948.00 |
| 23 Feb 2024 | 0.2206 | 0.0015 | 0.68% | 0.2198 | 0.223 | 0.2144 | 1,480,126.00 |
| 22 Feb 2024 | 0.2191 | -0.0043 | -1.92% | 0.2228 | 0.226 | 0.2188 | 1,195,638.00 |
| 21 Feb 2024 | 0.2234 | -0.0086 | -3.71% | 0.2329 | 0.233 | 0.2138 | 1,309,740.00 |
| 20 Feb 2024 | 0.232 | -0.0052 | -2.19% | 0.2374 | 0.2428 | 0.2226 | 1,903,576.00 |
| 19 Feb 2024 | 0.2372 | 0.0118 | 5.24% | 0.2262 | 0.2377 | 0.225 | 1,573,467.00 |
| 18 Feb 2024 | 0.2254 | 0.0005 | 0.22% | 0.2244 | 0.2297 | 0.2213 | 1,028,873.00 |
| 17 Feb 2024 | 0.2249 | -0.0017 | -0.75% | 0.2258 | 0.2276 | 0.2161 | 965,915.00 |
| 16 Feb 2024 | 0.2266 | -0.0024 | -1.05% | 0.2284 | 0.2333 | 0.2181 | 1,803,443.00 |
| 15 Feb 2024 | 0.229 | -0.0121 | -5.02% | 0.2414 | 0.2458 | 0.2238 | 2,633,412.00 |
| 14 Feb 2024 | 0.2411 | 0.0135 | 5.93% | 0.228 | 0.2493 | 0.2255 | 2,801,223.00 |
| 13 Feb 2024 | 0.2276 | -0.0026 | -1.13% | 0.2303 | 0.2346 | 0.2229 | 1,813,646.00 |
| 12 Feb 2024 | 0.2302 | 0.0092 | 4.16% | 0.221 | 0.2333 | 0.2176 | 1,798,926.00 |
| 11 Feb 2024 | 0.221 | 0.0048 | 2.22% | 0.2171 | 0.2254 | 0.2159 | 937,445.00 |
| 10 Feb 2024 | 0.2162 | 0.0035 | 1.65% | 0.2126 | 0.2207 | 0.2098 | 1,076,763.00 |
| 09 Feb 2024 | 0.2127 | 0.0085 | 4.16% | 0.2042 | 0.2144 | 0.2038 | 895,543.00 |
| 08 Feb 2024 | 0.2042 | 0.0009 | 0.44% | 0.2032 | 0.2077 | 0.2005 | 944,830.00 |
| 07 Feb 2024 | 0.2033 | 0.0084 | 4.31% | 0.1956 | 0.2039 | 0.1933 | 979,613.00 |
| 06 Feb 2024 | 0.1949 | 0.0014 | 0.72% | 0.1926 | 0.1971 | 0.1918 | 988,871.00 |
