Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.KTONUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 4.48 | 0.010 | 0.29% | 4.47 | 4.59 | 4.44 | 3,125.00 |
| 22 May 2024 | 4.47 | -0.240 | -5.10% | 4.70 | 5.38 | 4.47 | 1,863.00 |
| 21 May 2024 | 4.71 | -0.550 | -10.48% | 5.26 | 5.27 | 4.54 | 2,969.00 |
| 20 May 2024 | 5.26 | 0.870 | 19.85% | 4.38 | 6.00 | 4.38 | 2,665.00 |
| 19 May 2024 | 4.39 | 0.120 | 2.91% | 4.28 | 4.81 | 4.18 | 3,301.00 |
| 18 May 2024 | 4.26 | 0.140 | 3.50% | 4.12 | 4.29 | 4.08 | 3,370.00 |
| 17 May 2024 | 4.12 | 0.150 | 3.70% | 3.97 | 4.14 | 3.97 | 3,313.00 |
| 16 May 2024 | 3.97 | 0.190 | 4.97% | 3.79 | 4.18 | 3.72 | 3,579.00 |
| 15 May 2024 | 3.78 | 0.170 | 4.73% | 3.62 | 4.18 | 3.60 | 3,915.00 |
| 14 May 2024 | 3.61 | -0.180 | -4.67% | 3.78 | 3.79 | 3.56 | 3,738.00 |
| 13 May 2024 | 3.79 | 0.130 | 3.58% | 3.67 | 3.92 | 3.67 | 1,016.00 |
| 12 May 2024 | 3.66 | -0.050 | -1.24% | 3.70 | 3.81 | 3.64 | 3,384.00 |
| 11 May 2024 | 3.71 | -0.090 | -2.27% | 3.79 | 3.80 | 3.67 | 3,629.00 |
| 10 May 2024 | 3.79 | 0.090 | 2.29% | 3.72 | 3.81 | 3.66 | 3,239.00 |
| 09 May 2024 | 3.71 | -0.100 | -2.52% | 3.82 | 3.89 | 3.66 | 4,017.00 |
| 08 May 2024 | 3.80 | -0.120 | -3.06% | 3.92 | 3.92 | 3.80 | 3,516.00 |
| 07 May 2024 | 3.92 | -0.130 | -3.09% | 4.04 | 4.17 | 3.74 | 3,826.00 |
| 06 May 2024 | 4.05 | -0.130 | -3.04% | 4.18 | 4.19 | 4.03 | 3,230.00 |
| 05 May 2024 | 4.17 | 0.010 | 0.12% | 4.17 | 4.18 | 4.16 | 3,244.00 |
| 04 May 2024 | 4.17 | 0.090 | 2.11% | 4.09 | 4.18 | 4.08 | 3,107.00 |
| 03 May 2024 | 4.08 | -0.100 | -2.41% | 4.18 | 4.18 | 4.04 | 3,740.00 |
| 02 May 2024 | 4.18 | -0.010 | -0.29% | 4.20 | 4.26 | 4.17 | 3,416.00 |
| 01 May 2024 | 4.20 | -0.080 | -1.80% | 4.27 | 4.27 | 4.05 | 3,258.00 |
| 30 Abr 2024 | 4.27 | -0.280 | -6.09% | 4.55 | 4.55 | 4.25 | 2,901.00 |
| 29 Abr 2024 | 4.55 | -0.010 | -0.18% | 4.55 | 4.56 | 4.54 | 2,708.00 |
| 28 Abr 2024 | 4.56 | 0.010 | 0.24% | 4.55 | 4.58 | 4.47 | 2,997.00 |
| 27 Abr 2024 | 4.55 | 0.100 | 2.29% | 4.44 | 4.62 | 4.44 | 3,109.00 |
| 26 Abr 2024 | 4.45 | -0.130 | -2.76% | 4.58 | 4.59 | 4.36 | 3,083.00 |
| 25 Abr 2024 | 4.57 | -0.190 | -4.01% | 4.78 | 4.97 | 4.32 | 3,278.00 |
| 24 Abr 2024 | 4.76 | 0.010 | 0.13% | 4.76 | 5.20 | 4.74 | 2,921.00 |
| 23 Abr 2024 | 4.76 | 0.130 | 2.74% | 4.67 | 5.20 | 4.62 | 2,890.00 |
| 22 Abr 2024 | 4.63 | 0.290 | 6.63% | 4.34 | 5.72 | 4.30 | 3,060.00 |
| 21 Abr 2024 | 4.34 | -0.140 | -3.17% | 4.50 | 4.80 | 4.30 | 3,222.00 |
| 20 Abr 2024 | 4.48 | 0.030 | 0.70% | 4.43 | 6.31 | 3.99 | 3,634.00 |
| 19 Abr 2024 | 4.45 | 0.440 | 11.08% | 4.00 | 6.00 | 3.93 | 4,100.00 |
| 18 Abr 2024 | 4.01 | 0.00 | 0.07% | 4.00 | 4.03 | 3.83 | 3,647.00 |
| 17 Abr 2024 | 4.01 | -0.080 | -1.89% | 4.08 | 4.13 | 3.99 | 3,395.00 |
| 16 Abr 2024 | 4.08 | -0.010 | -0.34% | 4.10 | 4.72 | 3.77 | 3,844.00 |
| 15 Abr 2024 | 4.10 | 0.470 | 13.06% | 3.61 | 5.72 | 3.60 | 4,834.00 |
| 14 Abr 2024 | 3.62 | 0.310 | 9.46% | 3.31 | 3.90 | 3.22 | 4,380.00 |
| 13 Abr 2024 | 3.31 | -0.460 | -12.11% | 3.76 | 4.05 | 3.00 | 3,905.00 |
| 12 Abr 2024 | 3.77 | -0.450 | -10.65% | 4.23 | 4.25 | 3.75 | 3,217.00 |
| 11 Abr 2024 | 4.22 | 0.080 | 2.01% | 4.13 | 4.40 | 4.12 | 3,209.00 |
| 10 Abr 2024 | 4.13 | -0.150 | -3.53% | 4.28 | 4.29 | 4.02 | 3,415.00 |
| 09 Abr 2024 | 4.28 | -0.060 | -1.43% | 4.35 | 4.57 | 4.25 | 3,123.00 |
| 08 Abr 2024 | 4.35 | 0.110 | 2.72% | 4.24 | 4.72 | 4.22 | 3,391.00 |
| 07 Abr 2024 | 4.23 | 0.040 | 0.93% | 4.20 | 5.46 | 4.00 | 5,107.00 |
| 06 Abr 2024 | 4.19 | 0.200 | 4.91% | 3.94 | 5.19 | 3.89 | 4,946.00 |
| 05 Abr 2024 | 4.00 | -0.870 | -17.88% | 4.92 | 5.29 | 3.82 | 5,652.00 |
| 04 Abr 2024 | 4.87 | 0.950 | 24.30% | 3.90 | 5.39 | 3.57 | 4,647.00 |
| 03 Abr 2024 | 3.91 | -0.030 | -0.81% | 3.94 | 5.91 | 3.75 | 5,406.00 |
| 02 Abr 2024 | 3.95 | -0.110 | -2.81% | 4.05 | 4.13 | 3.93 | 3,804.00 |
| 01 Abr 2024 | 4.06 | -0.150 | -3.59% | 4.21 | 4.23 | 3.98 | 3,253.00 |
| 31 Mar 2024 | 4.21 | 0.140 | 3.39% | 4.06 | 4.31 | 3.98 | 3,544.00 |
| 30 Mar 2024 | 4.07 | 0.00 | 0.00% | 4.08 | 4.32 | 3.73 | 4,370.00 |
| 29 Mar 2024 | 4.07 | -0.360 | -8.04% | 4.41 | 4.57 | 4.00 | 4,701.00 |
| 28 Mar 2024 | 4.43 | -0.320 | -6.66% | 4.76 | 4.78 | 4.23 | 6,231.00 |
| 27 Mar 2024 | 4.75 | 0.160 | 3.58% | 4.58 | 4.81 | 4.55 | 4,994.00 |
| 26 Mar 2024 | 4.58 | -0.530 | -10.37% | 5.10 | 5.19 | 4.35 | 6,358.00 |
| 25 Mar 2024 | 5.11 | 0.090 | 1.79% | 5.02 | 5.23 | 4.90 | 5,182.00 |
| 24 Mar 2024 | 5.02 | -0.040 | -0.69% | 5.04 | 5.38 | 4.90 | 5,117.00 |
| 23 Mar 2024 | 5.06 | 0.140 | 2.85% | 4.94 | 6.73 | 4.81 | 5,047.00 |
| 22 Mar 2024 | 4.92 | -0.100 | -1.99% | 5.07 | 5.15 | 4.89 | 4,758.00 |
| 21 Mar 2024 | 5.02 | -0.030 | -0.67% | 5.03 | 5.25 | 4.79 | 4,962.00 |
| 20 Mar 2024 | 5.05 | 0.010 | 0.12% | 5.03 | 5.10 | 4.69 | 4,202.00 |
| 19 Mar 2024 | 5.04 | -0.170 | -3.30% | 5.22 | 5.28 | 5.04 | 4,787.00 |
| 18 Mar 2024 | 5.22 | 0.250 | 5.12% | 4.97 | 5.87 | 4.94 | 5,103.00 |
| 17 Mar 2024 | 4.96 | 0.520 | 11.83% | 4.43 | 7.25 | 4.00 | 5,956.00 |
| 16 Mar 2024 | 4.44 | -0.310 | -6.57% | 4.76 | 4.95 | 4.41 | 4,740.00 |
| 15 Mar 2024 | 4.75 | -0.620 | -11.48% | 5.38 | 5.40 | 4.70 | 5,081.00 |
| 14 Mar 2024 | 5.37 | 0.230 | 4.46% | 5.13 | 6.00 | 4.88 | 5,512.00 |
| 13 Mar 2024 | 5.14 | -0.050 | -0.91% | 5.16 | 6.00 | 4.92 | 5,491.00 |
| 12 Mar 2024 | 5.18 | -0.570 | -9.86% | 5.77 | 5.78 | 5.12 | 4,970.00 |
| 11 Mar 2024 | 5.75 | 0.530 | 10.24% | 5.18 | 5.93 | 5.09 | 5,131.00 |
| 10 Mar 2024 | 5.22 | -0.010 | -0.25% | 5.22 | 5.26 | 5.10 | 5,021.00 |
| 09 Mar 2024 | 5.23 | 0.110 | 2.21% | 5.12 | 5.64 | 5.10 | 5,065.00 |
| 08 Mar 2024 | 5.12 | 0.010 | 0.25% | 5.09 | 5.69 | 5.01 | 5,009.00 |
| 07 Mar 2024 | 5.10 | 0.060 | 1.17% | 5.07 | 5.49 | 4.88 | 5,046.00 |
| 06 Mar 2024 | 5.04 | 0.180 | 3.74% | 4.87 | 5.21 | 4.56 | 4,701.00 |
| 05 Mar 2024 | 4.86 | -0.030 | -0.69% | 4.91 | 5.69 | 4.73 | 5,535.00 |
| 04 Mar 2024 | 4.90 | 0.370 | 8.08% | 4.53 | 5.00 | 4.39 | 5,508.00 |
| 03 Mar 2024 | 4.53 | -0.210 | -4.45% | 4.74 | 4.94 | 4.53 | 4,457.00 |
| 02 Mar 2024 | 4.74 | 0.220 | 4.75% | 4.54 | 4.87 | 4.51 | 4,601.00 |
| 01 Mar 2024 | 4.53 | 0.080 | 1.89% | 4.43 | 4.76 | 4.39 | 4,720.00 |
| 29 Feb 2024 | 4.44 | -0.060 | -1.31% | 4.51 | 4.59 | 4.40 | 4,680.00 |
| 28 Feb 2024 | 4.50 | -0.060 | -1.21% | 4.55 | 4.60 | 4.35 | 4,836.00 |
| 27 Feb 2024 | 4.56 | 0.040 | 0.91% | 4.51 | 4.57 | 4.22 | 4,784.00 |
| 26 Feb 2024 | 4.52 | 0.210 | 4.98% | 4.31 | 5.09 | 4.28 | 4,747.00 |
| 25 Feb 2024 | 4.30 | 0.010 | 0.26% | 4.28 | 4.37 | 4.20 | 4,934.00 |
| 24 Feb 2024 | 4.29 | 0.060 | 1.37% | 4.23 | 4.31 | 4.17 | 4,784.00 |
