Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.KEXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 0.0602 | 0.00324 | 5.69% | 0.05691 | 0.06144 | 0.0566 | 220,273.00 |
| 25 May 2024 | 0.05696 | -0.00128 | -2.20% | 0.05822 | 0.05998 | 0.05667 | 337,723.00 |
| 24 May 2024 | 0.05824 | -0.00009 | -0.15% | 0.05832 | 0.05892 | 0.05646 | 275,137.00 |
| 23 May 2024 | 0.05833 | -0.00525 | -8.26% | 0.06367 | 0.06534 | 0.05227 | 307,042.00 |
| 22 May 2024 | 0.06358 | -0.00269 | -4.06% | 0.066 | 0.066 | 0.06332 | 301,318.00 |
| 21 May 2024 | 0.06627 | -0.01271 | -16.09% | 0.07914 | 0.07999 | 0.06396 | 296,757.00 |
| 20 May 2024 | 0.07898 | 0.00951 | 13.69% | 0.06923 | 0.080 | 0.06712 | 223,101.00 |
| 19 May 2024 | 0.06947 | -0.00348 | -4.77% | 0.07299 | 0.07313 | 0.06915 | 188,663.00 |
| 18 May 2024 | 0.07295 | -0.00193 | -2.58% | 0.07476 | 0.07617 | 0.07275 | 194,638.00 |
| 17 May 2024 | 0.07488 | 0.0058 | 8.40% | 0.069085 | 0.075756 | 0.068919 | 168,722.00 |
| 16 May 2024 | 0.06908 | -0.002677 | -3.73% | 0.07182 | 0.073226 | 0.06803 | 81,195.00 |
| 15 May 2024 | 0.071757 | -0.004643 | -6.08% | 0.075093 | 0.075326 | 0.065517 | 176,092.00 |
| 14 May 2024 | 0.0764 | 0.004476 | 6.22% | 0.071757 | 0.084588 | 0.059216 | 280,152.00 |
| 13 May 2024 | 0.071924 | 0.016373 | 29.47% | 0.055786 | 0.0727 | 0.04807 | 430,558.00 |
| 12 May 2024 | 0.055551 | 0.011607 | 26.41% | 0.04395 | 0.060 | 0.0439 | 451,512.00 |
| 11 May 2024 | 0.043944 | 0.009977 | 29.37% | 0.034076 | 0.049247 | 0.032595 | 537,593.00 |
| 10 May 2024 | 0.033967 | -0.001378 | -3.90% | 0.035386 | 0.037197 | 0.03392 | 393,404.00 |
| 09 May 2024 | 0.035345 | 0.000299 | 0.85% | 0.035775 | 0.038221 | 0.033991 | 654,139.00 |
| 08 May 2024 | 0.035046 | -0.010476 | -23.01% | 0.047177 | 0.047337 | 0.033951 | 1,240,915.00 |
| 07 May 2024 | 0.045522 | -0.006915 | -13.19% | 0.051874 | 0.052343 | 0.045425 | 385,999.00 |
| 06 May 2024 | 0.052437 | 0.003257 | 6.62% | 0.04917 | 0.056443 | 0.046504 | 688,052.00 |
| 05 May 2024 | 0.04918 | -0.000797 | -1.59% | 0.050032 | 0.052543 | 0.049117 | 261,512.00 |
| 04 May 2024 | 0.049977 | 0.000855 | 1.74% | 0.049369 | 0.052629 | 0.048456 | 416,781.00 |
| 03 May 2024 | 0.049122 | -0.001408 | -2.79% | 0.051034 | 0.052879 | 0.048455 | 498,072.00 |
| 02 May 2024 | 0.05053 | 0.002225 | 4.61% | 0.048067 | 0.0545 | 0.046996 | 461,023.00 |
| 01 May 2024 | 0.048305 | -0.0055 | -10.22% | 0.054446 | 0.057452 | 0.04749 | 652,546.00 |
| 30 Abr 2024 | 0.053805 | -0.005747 | -9.65% | 0.059202 | 0.059921 | 0.051904 | 247,745.00 |
| 29 Abr 2024 | 0.059552 | -0.001724 | -2.81% | 0.061282 | 0.061613 | 0.057326 | 291,410.00 |
| 28 Abr 2024 | 0.061276 | 0.000037 | 0.06% | 0.061338 | 0.065666 | 0.060831 | 267,352.00 |
| 27 Abr 2024 | 0.061239 | -0.000603 | -0.98% | 0.061517 | 0.061857 | 0.060 | 203,087.00 |
| 26 Abr 2024 | 0.061842 | -0.005484 | -8.15% | 0.067392 | 0.06762 | 0.061814 | 211,006.00 |
| 25 Abr 2024 | 0.067326 | 0.001595 | 2.43% | 0.065899 | 0.069599 | 0.060 | 303,559.00 |
| 24 Abr 2024 | 0.065731 | -0.000566 | -0.85% | 0.066158 | 0.06801 | 0.0649 | 217,744.00 |
| 23 Abr 2024 | 0.066297 | 0.001441 | 2.22% | 0.064833 | 0.074999 | 0.064628 | 186,031.00 |
| 22 Abr 2024 | 0.064856 | -0.004043 | -5.87% | 0.068796 | 0.074997 | 0.0635 | 309,102.00 |
| 21 Abr 2024 | 0.068899 | -0.000461 | -0.66% | 0.069513 | 0.075755 | 0.066506 | 300,087.00 |
| 20 Abr 2024 | 0.06936 | -0.000798 | -1.14% | 0.070089 | 0.075755 | 0.063579 | 315,042.00 |
| 19 Abr 2024 | 0.070158 | 0.00165 | 2.41% | 0.068173 | 0.087475 | 0.06523 | 194,160.00 |
| 18 Abr 2024 | 0.068508 | 0.003198 | 4.90% | 0.065212 | 0.069279 | 0.063686 | 105,277.00 |
| 17 Abr 2024 | 0.06531 | -0.002763 | -4.06% | 0.068026 | 0.068142 | 0.062609 | 174,872.00 |
| 16 Abr 2024 | 0.068073 | -0.002414 | -3.42% | 0.070424 | 0.070656 | 0.065001 | 190,112.00 |
| 15 Abr 2024 | 0.070487 | -0.00095 | -1.33% | 0.071521 | 0.078457 | 0.069517 | 211,138.00 |
| 14 Abr 2024 | 0.071437 | 0.005577 | 8.47% | 0.065932 | 0.078461 | 0.061611 | 327,459.00 |
| 13 Abr 2024 | 0.06586 | -0.005752 | -8.03% | 0.071576 | 0.074118 | 0.063 | 383,361.00 |
| 12 Abr 2024 | 0.071612 | -0.008617 | -10.74% | 0.08029 | 0.080537 | 0.070512 | 297,916.00 |
| 11 Abr 2024 | 0.080229 | 0.000123 | 0.15% | 0.080033 | 0.084421 | 0.078401 | 229,129.00 |
| 10 Abr 2024 | 0.080106 | 0.001426 | 1.81% | 0.07858 | 0.082002 | 0.078088 | 220,751.00 |
| 09 Abr 2024 | 0.07868 | -0.009888 | -11.16% | 0.088589 | 0.088864 | 0.0768 | 377,756.00 |
| 08 Abr 2024 | 0.088568 | 0.008309 | 10.35% | 0.080581 | 0.089362 | 0.080415 | 225,238.00 |
| 07 Abr 2024 | 0.080259 | 0.003033 | 3.93% | 0.077254 | 0.081248 | 0.07705 | 224,581.00 |
| 06 Abr 2024 | 0.077226 | -0.001355 | -1.72% | 0.078581 | 0.079371 | 0.075101 | 257,797.00 |
| 05 Abr 2024 | 0.078581 | 0.002783 | 3.67% | 0.076052 | 0.078812 | 0.069568 | 408,638.00 |
| 04 Abr 2024 | 0.075798 | -0.006528 | -7.93% | 0.083277 | 0.09054 | 0.075351 | 473,464.00 |
| 03 Abr 2024 | 0.082326 | -0.020076 | -19.61% | 0.10237 | 0.102974 | 0.0796 | 441,637.00 |
| 02 Abr 2024 | 0.102402 | -0.009262 | -8.29% | 0.111843 | 0.112655 | 0.100908 | 183,978.00 |
| 01 Abr 2024 | 0.111664 | -0.001511 | -1.34% | 0.113249 | 0.114713 | 0.104749 | 202,229.00 |
| 31 Mar 2024 | 0.113175 | -0.011406 | -9.16% | 0.124712 | 0.133098 | 0.110002 | 271,436.00 |
| 30 Mar 2024 | 0.124581 | 0.008733 | 7.54% | 0.116083 | 0.1282 | 0.114406 | 230,979.00 |
| 29 Mar 2024 | 0.115848 | 0.009594 | 9.03% | 0.106357 | 0.124795 | 0.102 | 414,475.00 |
| 28 Mar 2024 | 0.106254 | -0.000601 | -0.56% | 0.106838 | 0.122008 | 0.0997 | 543,739.00 |
| 27 Mar 2024 | 0.106855 | -0.028399 | -21.00% | 0.135392 | 0.136229 | 0.10602 | 474,472.00 |
| 26 Mar 2024 | 0.135254 | -0.011813 | -8.03% | 0.146891 | 0.154337 | 0.134432 | 259,129.00 |
| 25 Mar 2024 | 0.147067 | 0.020668 | 16.35% | 0.126429 | 0.149999 | 0.124932 | 325,406.00 |
| 24 Mar 2024 | 0.126399 | 0.015125 | 13.59% | 0.111251 | 0.129218 | 0.105707 | 384,178.00 |
| 23 Mar 2024 | 0.111274 | 0.014258 | 14.70% | 0.098392 | 0.115529 | 0.098392 | 341,066.00 |
| 22 Mar 2024 | 0.097016 | -0.012163 | -11.14% | 0.109179 | 0.109604 | 0.097 | 405,640.00 |
| 21 Mar 2024 | 0.109179 | -0.002853 | -2.55% | 0.112393 | 0.113393 | 0.100676 | 405,061.00 |
| 20 Mar 2024 | 0.112032 | -0.005548 | -4.72% | 0.114879 | 0.124962 | 0.103 | 546,619.00 |
| 19 Mar 2024 | 0.11758 | -0.001313 | -1.10% | 0.119138 | 0.124876 | 0.1089 | 406,248.00 |
| 18 Mar 2024 | 0.118893 | -0.003536 | -2.89% | 0.122347 | 0.140 | 0.116443 | 292,900.00 |
| 17 Mar 2024 | 0.122429 | 0.003607 | 3.04% | 0.119045 | 0.122556 | 0.112525 | 437,073.00 |
| 16 Mar 2024 | 0.118822 | -0.002398 | -1.98% | 0.121156 | 0.123742 | 0.105 | 328,780.00 |
| 15 Mar 2024 | 0.12122 | -0.005669 | -4.47% | 0.122751 | 0.140 | 0.107 | 549,312.00 |
| 14 Mar 2024 | 0.126889 | 0.000851 | 0.68% | 0.126038 | 0.129039 | 0.117869 | 451,335.00 |
| 13 Mar 2024 | 0.126038 | -0.004846 | -3.70% | 0.136432 | 0.142571 | 0.123 | 598,638.00 |
| 12 Mar 2024 | 0.130884 | -0.000573 | -0.44% | 0.131319 | 0.141018 | 0.127393 | 354,919.00 |
| 11 Mar 2024 | 0.131457 | 0.003351 | 2.62% | 0.12796 | 0.13733 | 0.1193 | 395,129.00 |
| 10 Mar 2024 | 0.128106 | 0.002026 | 1.61% | 0.125851 | 0.132117 | 0.123988 | 276,457.00 |
| 09 Mar 2024 | 0.12608 | -0.017708 | -12.32% | 0.144464 | 0.145799 | 0.1111 | 684,382.00 |
| 08 Mar 2024 | 0.143788 | 0.009153 | 6.80% | 0.133994 | 0.156788 | 0.132921 | 368,328.00 |
| 07 Mar 2024 | 0.134635 | -0.011821 | -8.07% | 0.146378 | 0.14868 | 0.132001 | 343,399.00 |
| 06 Mar 2024 | 0.146456 | 0.013729 | 10.34% | 0.132462 | 0.156841 | 0.131273 | 306,880.00 |
| 05 Mar 2024 | 0.132727 | 0.011177 | 9.20% | 0.124224 | 0.150068 | 0.115727 | 507,821.00 |
| 04 Mar 2024 | 0.12155 | -0.017465 | -12.56% | 0.139958 | 0.147158 | 0.105711 | 849,719.00 |
| 03 Mar 2024 | 0.139015 | -0.016276 | -10.48% | 0.155272 | 0.157136 | 0.135 | 290,681.00 |
| 02 Mar 2024 | 0.155291 | 0.009022 | 6.17% | 0.146284 | 0.165 | 0.13164 | 678,622.00 |
| 01 Mar 2024 | 0.146269 | -0.058468 | -28.56% | 0.204491 | 0.207132 | 0.139556 | 368,012.00 |
| 29 Feb 2024 | 0.204737 | 0.004905 | 2.45% | 0.199953 | 0.223517 | 0.198082 | 229,153.00 |
| 28 Feb 2024 | 0.199832 | -0.006636 | -3.21% | 0.206452 | 0.211578 | 0.17842 | 432,561.00 |
| 27 Feb 2024 | 0.206468 | -0.014751 | -6.67% | 0.221479 | 0.2303 | 0.206358 | 235,881.00 |
