Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.KLOUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.001713 | 0.000029 | 1.72% | 0.001684 | 0.001768 | 0.001671 | 13,471,046.00 |
| 29 Jun 2024 | 0.001684 | -0.000123 | -6.81% | 0.001806 | 0.001856 | 0.001684 | 12,591,766.00 |
| 28 Jun 2024 | 0.001807 | -0.000058 | -3.11% | 0.001865 | 0.002024 | 0.001797 | 11,989,838.00 |
| 27 Jun 2024 | 0.001865 | 0.000087 | 4.89% | 0.001775 | 0.001952 | 0.001738 | 12,166,540.00 |
| 26 Jun 2024 | 0.001778 | 0.000152 | 9.35% | 0.001625 | 0.001834 | 0.0016 | 13,180,446.00 |
| 25 Jun 2024 | 0.001626 | 0.000287 | 21.43% | 0.001339 | 0.001693 | 0.001329 | 15,406,240.00 |
| 24 Jun 2024 | 0.001339 | -0.000072 | -5.10% | 0.00141 | 0.001411 | 0.001269 | 16,545,411.00 |
| 23 Jun 2024 | 0.001411 | -0.000093 | -6.18% | 0.001495 | 0.00152 | 0.001374 | 13,462,433.00 |
| 22 Jun 2024 | 0.001504 | -0.000175 | -10.42% | 0.001679 | 0.001687 | 0.001423 | 15,379,354.00 |
| 21 Jun 2024 | 0.001679 | -0.000122 | -6.77% | 0.001802 | 0.00183 | 0.001658 | 12,387,826.00 |
| 20 Jun 2024 | 0.001801 | -0.000017 | -0.94% | 0.001818 | 0.001931 | 0.001796 | 12,193,358.00 |
| 19 Jun 2024 | 0.001818 | -0.00000800 | -0.44% | 0.001835 | 0.001905 | 0.001798 | 11,392,838.00 |
| 18 Jun 2024 | 0.001826 | -0.000088 | -4.60% | 0.001913 | 0.001913 | 0.001743 | 12,325,876.00 |
| 17 Jun 2024 | 0.001914 | -0.000011 | -0.57% | 0.001969 | 0.001982 | 0.00188 | 10,986,338.00 |
| 16 Jun 2024 | 0.001925 | -0.000096 | -4.75% | 0.002022 | 0.00214 | 0.00192 | 10,467,443.00 |
| 15 Jun 2024 | 0.002021 | 0.00 | 0.00% | 0.002012 | 0.002129 | 0.002012 | 10,450,753.00 |
| 14 Jun 2024 | 0.002021 | -0.00003 | -1.46% | 0.002044 | 0.002138 | 0.001978 | 10,700,094.00 |
| 13 Jun 2024 | 0.002051 | -0.000147 | -6.69% | 0.002198 | 0.00227 | 0.002022 | 10,413,746.00 |
| 12 Jun 2024 | 0.002198 | 0.000219 | 11.07% | 0.001982 | 0.002252 | 0.00198 | 10,546,016.00 |
| 11 Jun 2024 | 0.001979 | -0.00011 | -5.27% | 0.002086 | 0.002107 | 0.001976 | 10,506,307.00 |
| 10 Jun 2024 | 0.002089 | -0.000155 | -6.91% | 0.002238 | 0.002282 | 0.002074 | 11,126,917.00 |
| 09 Jun 2024 | 0.002244 | 0.000016 | 0.72% | 0.002222 | 0.002252 | 0.0021 | 10,213,781.00 |
| 08 Jun 2024 | 0.002228 | -0.00009 | -3.88% | 0.002306 | 0.002388 | 0.002216 | 9,184,752.00 |
| 07 Jun 2024 | 0.002318 | -0.000125 | -5.12% | 0.002445 | 0.002466 | 0.002216 | 8,978,663.00 |
| 06 Jun 2024 | 0.002443 | -0.000146 | -5.64% | 0.002589 | 0.00266 | 0.002412 | 7,709,083.00 |
| 05 Jun 2024 | 0.002589 | -0.000063 | -2.38% | 0.002652 | 0.002682 | 0.002532 | 7,799,507.00 |
| 04 Jun 2024 | 0.002652 | 0.00005 | 1.92% | 0.002596 | 0.002702 | 0.002561 | 8,265,378.00 |
| 03 Jun 2024 | 0.002602 | -0.00000500 | -0.19% | 0.00261 | 0.002673 | 0.002575 | 8,740,030.00 |
| 02 Jun 2024 | 0.002607 | 0.000021 | 0.81% | 0.002605 | 0.002713 | 0.002587 | 8,264,674.00 |
| 01 Jun 2024 | 0.002586 | -0.000094 | -3.51% | 0.002673 | 0.002839 | 0.002579 | 8,039,523.00 |
| 31 May 2024 | 0.00268 | 0.00009 | 3.47% | 0.002604 | 0.00284 | 0.002503 | 8,972,891.00 |
| 30 May 2024 | 0.00259 | -0.00025 | -8.80% | 0.002841 | 0.002853 | 0.00256 | 8,077,394.00 |
| 29 May 2024 | 0.00284 | -0.000021 | -0.73% | 0.002855 | 0.002903 | 0.00284 | 7,067,129.00 |
| 28 May 2024 | 0.002861 | -0.000128 | -4.28% | 0.002991 | 0.003033 | 0.002766 | 8,016,150.00 |
| 27 May 2024 | 0.002989 | 0.000101 | 3.50% | 0.002885 | 0.003034 | 0.002875 | 7,405,832.00 |
| 26 May 2024 | 0.002888 | -0.000087 | -2.92% | 0.002966 | 0.002978 | 0.002881 | 6,899,922.00 |
| 25 May 2024 | 0.002975 | 0.000049 | 1.67% | 0.002929 | 0.002994 | 0.0029 | 6,819,144.00 |
| 24 May 2024 | 0.002926 | -0.000089 | -2.95% | 0.003016 | 0.003051 | 0.0029 | 7,528,793.00 |
| 23 May 2024 | 0.003015 | -0.000236 | -7.26% | 0.003252 | 0.003411 | 0.003 | 6,831,702.00 |
| 22 May 2024 | 0.003251 | -0.00000100 | -0.03% | 0.003261 | 0.003278 | 0.003108 | 7,251,304.00 |
| 21 May 2024 | 0.003252 | 0.000196 | 6.41% | 0.003056 | 0.003329 | 0.003049 | 6,787,893.00 |
| 20 May 2024 | 0.003056 | 0.000127 | 4.34% | 0.002931 | 0.003112 | 0.0029 | 7,526,978.00 |
| 19 May 2024 | 0.002929 | -0.000233 | -7.37% | 0.003172 | 0.003199 | 0.002913 | 5,556,584.00 |
| 18 May 2024 | 0.003162 | -0.000059 | -1.83% | 0.003221 | 0.003274 | 0.003112 | 5,605,544.00 |
| 17 May 2024 | 0.003221 | 0.000062 | 1.96% | 0.003158 | 0.003328 | 0.003154 | 5,963,048.00 |
| 16 May 2024 | 0.003159 | -0.00006 | -1.86% | 0.003229 | 0.003315 | 0.003136 | 5,596,549.00 |
| 15 May 2024 | 0.003219 | 0.000191 | 6.31% | 0.003025 | 0.003256 | 0.002981 | 6,643,298.00 |
| 14 May 2024 | 0.003028 | -0.000084 | -2.70% | 0.003114 | 0.003129 | 0.003003 | 7,360,709.00 |
| 13 May 2024 | 0.003112 | -0.000086 | -2.69% | 0.003231 | 0.003314 | 0.003102 | 6,840,991.00 |
| 12 May 2024 | 0.003198 | -0.000066 | -2.02% | 0.003258 | 0.003292 | 0.003155 | 6,090,789.00 |
| 11 May 2024 | 0.003264 | -0.00002 | -0.61% | 0.003283 | 0.003373 | 0.00322 | 6,363,225.00 |
| 10 May 2024 | 0.003284 | 0.000023 | 0.71% | 0.003264 | 0.003539 | 0.00324 | 6,821,315.00 |
| 09 May 2024 | 0.003261 | -0.000105 | -3.12% | 0.003374 | 0.003406 | 0.003221 | 6,828,271.00 |
| 08 May 2024 | 0.003366 | -0.000019 | -0.56% | 0.003376 | 0.0034 | 0.003224 | 6,804,946.00 |
| 07 May 2024 | 0.003385 | -0.000106 | -3.04% | 0.003499 | 0.003543 | 0.00338 | 6,128,945.00 |
| 06 May 2024 | 0.003491 | -0.00012 | -3.32% | 0.003586 | 0.003769 | 0.003458 | 5,718,996.00 |
| 05 May 2024 | 0.003611 | -0.00032 | -8.14% | 0.004055 | 0.004056 | 0.003518 | 6,569,271.00 |
| 04 May 2024 | 0.003931 | 0.000541 | 15.96% | 0.003397 | 0.0042 | 0.003361 | 6,643,124.00 |
| 03 May 2024 | 0.00339 | 0.000061 | 1.83% | 0.003347 | 0.003437 | 0.003156 | 6,406,993.00 |
| 02 May 2024 | 0.003329 | 0.000115 | 3.58% | 0.003197 | 0.003377 | 0.003129 | 6,389,016.00 |
| 01 May 2024 | 0.003214 | 0.000131 | 4.25% | 0.003104 | 0.003412 | 0.00295 | 13,236,933.00 |
| 30 Abr 2024 | 0.003083 | -0.000275 | -8.19% | 0.003328 | 0.003351 | 0.00296 | 13,817,320.00 |
| 29 Abr 2024 | 0.003358 | 0.000052 | 1.57% | 0.00329 | 0.00437 | 0.00314 | 14,817,167.00 |
| 28 Abr 2024 | 0.003306 | 0.000011 | 0.33% | 0.003299 | 0.003464 | 0.003289 | 14,679,942.00 |
| 27 Abr 2024 | 0.003295 | -0.000027 | -0.81% | 0.003322 | 0.003364 | 0.003152 | 14,567,490.00 |
| 26 Abr 2024 | 0.003322 | -0.000074 | -2.18% | 0.003399 | 0.003531 | 0.003235 | 16,594,333.00 |
| 25 Abr 2024 | 0.003396 | 0.000224 | 7.06% | 0.003173 | 0.003487 | 0.003114 | 13,363,833.00 |
| 24 Abr 2024 | 0.003172 | -0.000303 | -8.72% | 0.003477 | 0.003766 | 0.00311 | 8,580,354.00 |
| 23 Abr 2024 | 0.003475 | -0.000247 | -6.64% | 0.003719 | 0.003766 | 0.003446 | 6,092,199.00 |
| 22 Abr 2024 | 0.003722 | 0.000094 | 2.59% | 0.00367 | 0.003816 | 0.003557 | 7,160,994.00 |
| 21 Abr 2024 | 0.003628 | -0.000091 | -2.45% | 0.003745 | 0.003886 | 0.003561 | 5,549,400.00 |
| 20 Abr 2024 | 0.003719 | 0.000241 | 6.93% | 0.003489 | 0.003766 | 0.003451 | 5,963,921.00 |
| 19 Abr 2024 | 0.003478 | -0.00000600 | -0.17% | 0.003475 | 0.003709 | 0.003222 | 7,205,431.00 |
| 18 Abr 2024 | 0.003484 | 0.000157 | 4.72% | 0.003318 | 0.003499 | 0.0032 | 9,813,712.00 |
| 17 Abr 2024 | 0.003327 | -0.000115 | -3.34% | 0.003436 | 0.003497 | 0.00321 | 10,360,300.00 |
| 16 Abr 2024 | 0.003442 | -0.000065 | -1.85% | 0.003483 | 0.003591 | 0.003303 | 10,798,097.00 |
| 15 Abr 2024 | 0.003507 | -0.000117 | -3.23% | 0.003603 | 0.004024 | 0.003361 | 9,815,262.00 |
| 14 Abr 2024 | 0.003624 | 0.000296 | 8.89% | 0.003329 | 0.004 | 0.003138 | 14,992,080.00 |
| 13 Abr 2024 | 0.003328 | -0.000594 | -15.15% | 0.003916 | 0.004068 | 0.003168 | 12,265,317.00 |
| 12 Abr 2024 | 0.003922 | -0.000645 | -14.12% | 0.004523 | 0.004589 | 0.003682 | 11,276,902.00 |
| 11 Abr 2024 | 0.004567 | -0.00012 | -2.56% | 0.004681 | 0.005199 | 0.004333 | 9,050,752.00 |
| 10 Abr 2024 | 0.004687 | 0.000113 | 2.47% | 0.004514 | 0.004718 | 0.004331 | 7,123,866.00 |
| 09 Abr 2024 | 0.004574 | -0.000168 | -3.54% | 0.00495 | 0.005625 | 0.004533 | 9,461,100.00 |
| 08 Abr 2024 | 0.004742 | 0.000264 | 5.90% | 0.004693 | 0.004972 | 0.004599 | 8,601,370.00 |
| 07 Abr 2024 | 0.004478 | 0.000196 | 4.58% | 0.004317 | 0.004694 | 0.00411 | 9,682,869.00 |
| 06 Abr 2024 | 0.004282 | -0.000024 | -0.56% | 0.004269 | 0.004559 | 0.004104 | 7,279,307.00 |
| 05 Abr 2024 | 0.004306 | -0.000096 | -2.18% | 0.004405 | 0.004408 | 0.004101 | 8,247,814.00 |
| 04 Abr 2024 | 0.004402 | 0.000061 | 1.41% | 0.004331 | 0.004674 | 0.004323 | 9,474,469.00 |
| 03 Abr 2024 | 0.004341 | -0.00021 | -4.61% | 0.004579 | 0.004715 | 0.004256 | 7,694,537.00 |
| 02 Abr 2024 | 0.004551 | -0.000811 | -15.12% | 0.005368 | 0.0054 | 0.004102 | 10,033,211.00 |
