Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.KLVUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.002957 | -0.000053 | -1.76% | 0.003008 | 0.003039 | 0.002941 | 6,282,182.00 |
| 09 May 2024 | 0.00301 | 0.00000800 | 0.27% | 0.003003 | 0.003056 | 0.003001 | 6,084,580.00 |
| 08 May 2024 | 0.003002 | 0.00000600 | 0.20% | 0.002999 | 0.003063 | 0.002994 | 6,487,738.00 |
| 07 May 2024 | 0.002996 | -0.00003 | -0.99% | 0.003031 | 0.003083 | 0.002989 | 7,175,480.00 |
| 06 May 2024 | 0.003026 | 0.00003 | 1.00% | 0.002992 | 0.003114 | 0.002989 | 6,339,081.00 |
| 05 May 2024 | 0.002996 | -0.000127 | -4.07% | 0.003123 | 0.003155 | 0.002996 | 5,590,781.00 |
| 04 May 2024 | 0.003123 | -0.00000300 | -0.10% | 0.003127 | 0.003213 | 0.003104 | 5,901,073.00 |
| 03 May 2024 | 0.003126 | 0.000187 | 6.36% | 0.002933 | 0.00315 | 0.002922 | 7,733,735.00 |
| 02 May 2024 | 0.002939 | 0.00003 | 1.03% | 0.00291 | 0.002954 | 0.002871 | 7,996,750.00 |
| 01 May 2024 | 0.002909 | -0.000036 | -1.22% | 0.00294 | 0.002961 | 0.002849 | 11,190,083.00 |
| 30 Abr 2024 | 0.002945 | -0.000124 | -4.04% | 0.003069 | 0.003095 | 0.00293 | 9,624,406.00 |
| 29 Abr 2024 | 0.003069 | -0.000017 | -0.55% | 0.003083 | 0.003135 | 0.003065 | 15,669,223.00 |
| 28 Abr 2024 | 0.003086 | -0.00002 | -0.64% | 0.003109 | 0.003201 | 0.003043 | 14,085,074.00 |
| 27 Abr 2024 | 0.003106 | -0.000043 | -1.37% | 0.003148 | 0.00345 | 0.003095 | 10,512,356.00 |
| 26 Abr 2024 | 0.003149 | -0.000069 | -2.14% | 0.003218 | 0.003277 | 0.003098 | 11,005,315.00 |
| 25 Abr 2024 | 0.003218 | 0.000063 | 2.00% | 0.003162 | 0.003265 | 0.003116 | 7,809,860.00 |
| 24 Abr 2024 | 0.003155 | -0.000013 | -0.41% | 0.003164 | 0.003497 | 0.003139 | 9,638,176.00 |
| 23 Abr 2024 | 0.003168 | -0.000028 | -0.88% | 0.003199 | 0.003496 | 0.003153 | 7,444,694.00 |
| 22 Abr 2024 | 0.003196 | -0.000021 | -0.65% | 0.003214 | 0.003319 | 0.003137 | 7,080,741.00 |
| 21 Abr 2024 | 0.003217 | 0.000095 | 3.04% | 0.003109 | 0.003392 | 0.003104 | 12,254,970.00 |
| 20 Abr 2024 | 0.003122 | 0.000098 | 3.24% | 0.00302 | 0.003175 | 0.003 | 14,551,450.00 |
| 19 Abr 2024 | 0.003024 | -0.00006 | -1.95% | 0.00309 | 0.003113 | 0.002947 | 13,545,609.00 |
| 18 Abr 2024 | 0.003084 | 0.000093 | 3.11% | 0.002995 | 0.003108 | 0.002986 | 8,541,839.00 |
| 17 Abr 2024 | 0.002991 | -0.000082 | -2.67% | 0.003068 | 0.003168 | 0.002945 | 8,706,768.00 |
| 16 Abr 2024 | 0.003073 | 0.000143 | 4.88% | 0.002929 | 0.003624 | 0.002832 | 11,507,053.00 |
| 15 Abr 2024 | 0.00293 | -0.000036 | -1.21% | 0.00297 | 0.003157 | 0.002884 | 10,996,586.00 |
| 14 Abr 2024 | 0.002966 | 0.000083 | 2.88% | 0.00287 | 0.003439 | 0.002757 | 14,815,583.00 |
| 13 Abr 2024 | 0.002883 | -0.000288 | -9.08% | 0.003172 | 0.00355 | 0.002767 | 11,314,773.00 |
| 12 Abr 2024 | 0.003171 | -0.000266 | -7.74% | 0.003441 | 0.003458 | 0.003123 | 9,986,492.00 |
| 11 Abr 2024 | 0.003437 | 0.000054 | 1.60% | 0.00339 | 0.003484 | 0.003382 | 6,392,239.00 |
| 10 Abr 2024 | 0.003383 | -0.000116 | -3.32% | 0.003491 | 0.003499 | 0.003299 | 7,566,703.00 |
| 09 Abr 2024 | 0.003499 | -0.000214 | -5.76% | 0.003698 | 0.003797 | 0.003483 | 8,987,583.00 |
| 08 Abr 2024 | 0.003713 | 0.000185 | 5.24% | 0.003547 | 0.003766 | 0.003542 | 11,371,770.00 |
| 07 Abr 2024 | 0.003528 | 0.000031 | 0.89% | 0.003499 | 0.003637 | 0.003434 | 9,747,450.00 |
| 06 Abr 2024 | 0.003497 | 0.000127 | 3.77% | 0.003379 | 0.003532 | 0.003379 | 10,736,968.00 |
| 05 Abr 2024 | 0.00337 | -0.000044 | -1.29% | 0.003411 | 0.003432 | 0.003352 | 8,677,533.00 |
| 04 Abr 2024 | 0.003414 | -0.00000400 | -0.12% | 0.003413 | 0.003509 | 0.003389 | 14,003,583.00 |
| 03 Abr 2024 | 0.003418 | 0.000074 | 2.21% | 0.003352 | 0.003533 | 0.003319 | 14,028,828.00 |
| 02 Abr 2024 | 0.003344 | -0.000326 | -8.88% | 0.003677 | 0.003711 | 0.003192 | 16,408,163.00 |
| 01 Abr 2024 | 0.00367 | -0.000277 | -7.02% | 0.003944 | 0.00398 | 0.003621 | 12,316,547.00 |
| 31 Mar 2024 | 0.003947 | -0.000028 | -0.70% | 0.003955 | 0.004062 | 0.003811 | 21,571,161.00 |
| 30 Mar 2024 | 0.003975 | 0.000048 | 1.22% | 0.00392 | 0.004097 | 0.003792 | 22,912,111.00 |
| 29 Mar 2024 | 0.003927 | -0.000074 | -1.85% | 0.00399 | 0.004071 | 0.003905 | 15,688,531.00 |
| 28 Mar 2024 | 0.004001 | -0.00005 | -1.23% | 0.004054 | 0.004205 | 0.003962 | 16,393,597.00 |
| 27 Mar 2024 | 0.004051 | -0.000086 | -2.08% | 0.004147 | 0.004373 | 0.004014 | 12,623,899.00 |
| 26 Mar 2024 | 0.004137 | -0.000329 | -7.37% | 0.00448 | 0.004567 | 0.004024 | 13,469,677.00 |
| 25 Mar 2024 | 0.004466 | 0.000099 | 2.27% | 0.004357 | 0.004564 | 0.00431 | 9,446,762.00 |
| 24 Mar 2024 | 0.004367 | 0.000059 | 1.37% | 0.00431 | 0.004371 | 0.004191 | 9,359,096.00 |
| 23 Mar 2024 | 0.004308 | 0.000137 | 3.28% | 0.004174 | 0.004324 | 0.004158 | 8,695,870.00 |
| 22 Mar 2024 | 0.004171 | -0.000065 | -1.53% | 0.004247 | 0.004369 | 0.00413 | 12,236,260.00 |
| 21 Mar 2024 | 0.004236 | -0.000171 | -3.88% | 0.004385 | 0.004401 | 0.004193 | 9,924,643.00 |
| 20 Mar 2024 | 0.004407 | 0.000194 | 4.60% | 0.0042 | 0.004407 | 0.003991 | 15,395,848.00 |
| 19 Mar 2024 | 0.004213 | -0.000642 | -13.22% | 0.004852 | 0.004885 | 0.004213 | 15,985,326.00 |
| 18 Mar 2024 | 0.004855 | -0.000061 | -1.24% | 0.004895 | 0.005136 | 0.004697 | 12,933,483.00 |
| 17 Mar 2024 | 0.004916 | 0.000545 | 12.47% | 0.004394 | 0.005015 | 0.004223 | 17,658,957.00 |
| 16 Mar 2024 | 0.004371 | -0.000242 | -5.25% | 0.00467 | 0.005035 | 0.004371 | 17,932,083.00 |
| 15 Mar 2024 | 0.004613 | -0.000378 | -7.57% | 0.005025 | 0.005386 | 0.004423 | 19,437,663.00 |
| 14 Mar 2024 | 0.004991 | 0.00036 | 7.77% | 0.004637 | 0.005087 | 0.004581 | 15,834,946.00 |
| 13 Mar 2024 | 0.004631 | 0.000117 | 2.59% | 0.004514 | 0.004643 | 0.004414 | 11,031,319.00 |
| 12 Mar 2024 | 0.004514 | 0.000348 | 8.35% | 0.004169 | 0.004652 | 0.004128 | 13,142,438.00 |
| 11 Mar 2024 | 0.004166 | 0.000138 | 3.43% | 0.004003 | 0.004196 | 0.00398 | 6,119,642.00 |
| 10 Mar 2024 | 0.004028 | -0.000024 | -0.59% | 0.004051 | 0.004196 | 0.004011 | 4,274,141.00 |
| 09 Mar 2024 | 0.004052 | 0.000232 | 6.07% | 0.003815 | 0.004054 | 0.00381 | 2,329,402.00 |
| 08 Mar 2024 | 0.00382 | 0.000031 | 0.82% | 0.003789 | 0.003875 | 0.00375 | 2,434,752.00 |
| 07 Mar 2024 | 0.003789 | -0.000203 | -5.09% | 0.003992 | 0.004 | 0.003714 | 2,871,349.00 |
| 06 Mar 2024 | 0.003992 | 0.000092 | 2.36% | 0.003896 | 0.004056 | 0.003849 | 4,946,172.00 |
| 05 Mar 2024 | 0.0039 | -0.000278 | -6.65% | 0.004167 | 0.004288 | 0.003749 | 7,770,822.00 |
| 04 Mar 2024 | 0.004178 | 0.000033 | 0.80% | 0.004163 | 0.004227 | 0.004065 | 7,358,113.00 |
| 03 Mar 2024 | 0.004145 | -0.000232 | -5.30% | 0.004378 | 0.004378 | 0.004042 | 7,781,152.00 |
| 02 Mar 2024 | 0.004377 | -0.00008 | -1.79% | 0.004458 | 0.004469 | 0.004316 | 12,224,522.00 |
| 01 Mar 2024 | 0.004457 | 0.00026 | 6.19% | 0.004252 | 0.00453 | 0.004231 | 14,086,854.00 |
| 29 Feb 2024 | 0.004197 | 0.000474 | 12.73% | 0.003737 | 0.004233 | 0.003696 | 14,054,469.00 |
| 28 Feb 2024 | 0.003723 | 0.000094 | 2.59% | 0.003634 | 0.003892 | 0.003612 | 10,563,228.00 |
| 27 Feb 2024 | 0.003629 | 0.000131 | 3.74% | 0.003497 | 0.003682 | 0.003474 | 6,032,378.00 |
| 26 Feb 2024 | 0.003498 | -0.00000400 | -0.11% | 0.003503 | 0.003531 | 0.003473 | 2,441,389.00 |
| 25 Feb 2024 | 0.003502 | -0.000019 | -0.54% | 0.003517 | 0.003528 | 0.003414 | 3,757,136.00 |
| 24 Feb 2024 | 0.003521 | 0.000101 | 2.95% | 0.003421 | 0.003544 | 0.003416 | 2,292,610.00 |
| 23 Feb 2024 | 0.00342 | -0.000082 | -2.34% | 0.003496 | 0.003524 | 0.003413 | 2,965,078.00 |
| 22 Feb 2024 | 0.003502 | 0.000196 | 5.93% | 0.003312 | 0.003513 | 0.003312 | 2,419,823.00 |
| 21 Feb 2024 | 0.003306 | -0.000015 | -0.45% | 0.003324 | 0.003326 | 0.003279 | 2,721,576.00 |
| 20 Feb 2024 | 0.003321 | -0.000054 | -1.60% | 0.00337 | 0.00337 | 0.003286 | 2,844,287.00 |
| 19 Feb 2024 | 0.003375 | -0.000161 | -4.55% | 0.003509 | 0.00354 | 0.003359 | 5,056,025.00 |
| 18 Feb 2024 | 0.003536 | -0.000073 | -2.02% | 0.003616 | 0.003616 | 0.003518 | 1,684,571.00 |
| 17 Feb 2024 | 0.003609 | 0.000128 | 3.68% | 0.003483 | 0.003609 | 0.003459 | 2,443,081.00 |
| 16 Feb 2024 | 0.003481 | 0.000011 | 0.32% | 0.003459 | 0.003531 | 0.003452 | 1,792,295.00 |
| 15 Feb 2024 | 0.00347 | 0.000095 | 2.81% | 0.003385 | 0.003537 | 0.003385 | 3,362,144.00 |
| 14 Feb 2024 | 0.003375 | -0.000073 | -2.12% | 0.003445 | 0.003475 | 0.003375 | 3,048,085.00 |
| 13 Feb 2024 | 0.003448 | -0.000109 | -3.06% | 0.003557 | 0.003597 | 0.00343 | 1,321,608.00 |
| 12 Feb 2024 | 0.003557 | 0.000179 | 5.30% | 0.003377 | 0.00357 | 0.003368 | 2,652,793.00 |
| 11 Feb 2024 | 0.003378 | -0.000132 | -3.76% | 0.003535 | 0.003545 | 0.00337 | 1,669,699.00 |
| 10 Feb 2024 | 0.00351 | 0.000191 | 5.75% | 0.003316 | 0.003525 | 0.003312 | 3,358,077.00 |
