KTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.001351 | 0.00000200 | 0.15% | 0.001349 | 0.001352 | 0.00134 | 51,750,238.00 |
21 May 2024 | 0.001349 | 0.000139 | 11.49% | 0.00121 | 0.001357 | 0.001209 | 3,471,557.00 |
20 May 2024 | 0.00121 | -0.000019 | -1.55% | 0.00123 | 0.001231 | 0.00121 | 4,474,026.00 |
19 May 2024 | 0.001229 | -0.00000100 | -0.08% | 0.001231 | 0.001233 | 0.001229 | 5,259,386.00 |
18 May 2024 | 0.00123 | -0.00000100 | -0.08% | 0.001232 | 0.001234 | 0.00123 | 5,656,802.00 |
17 May 2024 | 0.001231 | 0.000012 | 0.98% | 0.001219 | 0.001233 | 0.001218 | 5,879,221.00 |
16 May 2024 | 0.001219 | 0.00000500 | 0.41% | 0.001211 | 0.001225 | 0.001211 | 6,090,173.00 |
15 May 2024 | 0.001214 | 0.00000100 | 0.08% | 0.001214 | 0.001215 | 0.001209 | 8,740,642.00 |
14 May 2024 | 0.001213 | 0.00 | 0.00% | 0.001213 | 0.001214 | 0.001211 | 5,620,213.00 |
13 May 2024 | 0.001213 | -0.00000200 | -0.16% | 0.001213 | 0.001213 | 0.001212 | 94,865.00 |
12 May 2024 | 0.001215 | 0.00 | 0.00% | 0.001215 | 0.001215 | 0.001215 | 0.00 |
11 May 2024 | 0.001215 | -0.00000300 | -0.25% | 0.001218 | 0.001219 | 0.001215 | 3,393,845.00 |
10 May 2024 | 0.001218 | 0.00000100 | 0.08% | 0.001217 | 0.001219 | 0.001217 | 3,049,639.00 |
09 May 2024 | 0.001217 | -0.00000300 | -0.25% | 0.001221 | 0.001221 | 0.001217 | 3,310,551.00 |
08 May 2024 | 0.00122 | -0.00000300 | -0.25% | 0.001222 | 0.001223 | 0.00122 | 3,609,011.00 |
07 May 2024 | 0.001223 | 0.00 | 0.00% | 0.001223 | 0.001223 | 0.001223 | 0.00 |
06 May 2024 | 0.001223 | -0.000027 | -2.16% | 0.001223 | 0.001224 | 0.001223 | 2,006,415.00 |
05 May 2024 | 0.00125 | 0.00 | 0.00% | 0.00125 | 0.00125 | 0.00125 | 0.00 |
04 May 2024 | 0.00125 | 0.00 | 0.00% | 0.00125 | 0.00125 | 0.00125 | 0.00 |
03 May 2024 | 0.00125 | 0.00 | 0.00% | 0.00125 | 0.00125 | 0.00125 | 0.00 |
02 May 2024 | 0.00125 | 0.00 | 0.00% | 0.00125 | 0.00125 | 0.00125 | 0.00 |
01 May 2024 | 0.00125 | 0.00 | 0.00% | 0.00125 | 0.00125 | 0.00125 | 0.00 |
30 Abr 2024 | 0.00125 | 0.00 | 0.00% | 0.00125 | 0.00125 | 0.00125 | 0.00 |
29 Abr 2024 | 0.00125 | 0.00 | 0.00% | 0.00125 | 0.00125 | 0.00125 | 0.00 |
28 Abr 2024 | 0.00125 | -0.00000900 | -0.71% | 0.001233 | 0.00125 | 0.001233 | 7,863,700.00 |
27 Abr 2024 | 0.001259 | 0.00 | 0.00% | 0.001259 | 0.001259 | 0.001259 | 0.00 |
26 Abr 2024 | 0.001259 | 0.00 | 0.00% | 0.001259 | 0.001259 | 0.001259 | 0.00 |
25 Abr 2024 | 0.001259 | 0.00 | 0.00% | 0.001259 | 0.001259 | 0.001259 | 0.00 |
24 Abr 2024 | 0.001259 | 0.00 | 0.00% | 0.001259 | 0.001259 | 0.001259 | 0.00 |
23 Abr 2024 | 0.001259 | 0.00000200 | 0.16% | 0.001256 | 0.00126 | 0.001252 | 5,407,098.00 |
22 Abr 2024 | 0.001257 | 0.00000800 | 0.64% | 0.001249 | 0.001257 | 0.001235 | 5,132,936.00 |
21 Abr 2024 | 0.001249 | 0.00 | 0.00% | 0.001249 | 0.001249 | 0.001249 | 0.00 |
20 Abr 2024 | 0.001249 | 0.00 | 0.00% | 0.001249 | 0.001249 | 0.001249 | 0.00 |
19 Abr 2024 | 0.001249 | 0.000022 | 1.79% | 0.001226 | 0.001249 | 0.001226 | 6,350,868.00 |
18 Abr 2024 | 0.001227 | 0.000045 | 3.81% | 0.001207 | 0.001228 | 0.001205 | 10,218,653.00 |
17 Abr 2024 | 0.001182 | 0.00 | 0.00% | 0.001182 | 0.001182 | 0.001182 | 0.00 |
16 Abr 2024 | 0.001182 | 0.00 | 0.00% | 0.001182 | 0.001182 | 0.001182 | 0.00 |
15 Abr 2024 | 0.001182 | 0.00 | 0.00% | 0.001182 | 0.001182 | 0.001182 | 0.00 |
14 Abr 2024 | 0.001182 | -0.000035 | -2.88% | 0.001245 | 0.001249 | 0.001168 | 20,943,649.00 |
13 Abr 2024 | 0.001217 | 0.00 | 0.00% | 0.001217 | 0.001217 | 0.001217 | 0.00 |
12 Abr 2024 | 0.001217 | 0.00 | 0.00% | 0.001217 | 0.001217 | 0.001217 | 0.00 |
11 Abr 2024 | 0.001217 | 0.00 | 0.00% | 0.001217 | 0.001217 | 0.001217 | 0.00 |
10 Abr 2024 | 0.001217 | -0.000036 | -2.87% | 0.00125 | 0.00125 | 0.001215 | 43,977,515.00 |
09 Abr 2024 | 0.001253 | 0.00 | 0.00% | 0.001253 | 0.001253 | 0.001253 | 0.00 |
08 Abr 2024 | 0.001253 | 0.00000900 | 0.72% | 0.001246 | 0.001253 | 0.001246 | 56,125,060.00 |
07 Abr 2024 | 0.001244 | -0.00000600 | -0.48% | 0.00125 | 0.00125 | 0.001231 | 36,482,181.00 |
06 Abr 2024 | 0.00125 | 0.00 | 0.00% | 0.00125 | 0.001255 | 0.001245 | 57,337,137.00 |
05 Abr 2024 | 0.00125 | -0.000035 | -2.72% | 0.001284 | 0.001285 | 0.00125 | 48,905,006.00 |
04 Abr 2024 | 0.001285 | -0.00000500 | -0.39% | 0.001291 | 0.001291 | 0.001284 | 38,558,646.00 |
03 Abr 2024 | 0.00129 | 0.000041 | 3.28% | 0.001249 | 0.00129 | 0.001242 | 24,983,583.00 |
02 Abr 2024 | 0.001249 | -0.000038 | -2.95% | 0.00125 | 0.00125 | 0.00124 | 6,161,123.00 |
01 Abr 2024 | 0.001287 | 0.00 | 0.00% | 0.001287 | 0.001287 | 0.001287 | 0.00 |
31 Mar 2024 | 0.001287 | 0.00 | 0.00% | 0.001287 | 0.001287 | 0.001287 | 0.00 |
30 Mar 2024 | 0.001287 | 0.00 | 0.00% | 0.001287 | 0.001287 | 0.001287 | 0.00 |
29 Mar 2024 | 0.001287 | 0.00 | 0.00% | 0.001287 | 0.001287 | 0.001287 | 0.00 |
28 Mar 2024 | 0.001287 | 0.00 | 0.00% | 0.001287 | 0.001287 | 0.001287 | 0.00 |
27 Mar 2024 | 0.001287 | 0.00 | 0.00% | 0.001287 | 0.001287 | 0.001287 | 0.00 |
26 Mar 2024 | 0.001287 | -0.000012 | -0.92% | 0.001255 | 0.001305 | 0.001252 | 5,179,714.00 |
25 Mar 2024 | 0.001299 | 0.00 | 0.00% | 0.001299 | 0.001299 | 0.001299 | 0.00 |
24 Mar 2024 | 0.001299 | 0.00 | 0.00% | 0.001299 | 0.001299 | 0.001299 | 0.00 |
23 Mar 2024 | 0.001299 | 0.000079 | 6.48% | 0.001227 | 0.001315 | 0.001224 | 35,949,251.00 |
22 Mar 2024 | 0.00122 | -0.000018 | -1.45% | 0.001224 | 0.001227 | 0.00122 | 22,615,240.00 |
21 Mar 2024 | 0.001238 | -0.000033 | -2.60% | 0.001271 | 0.001274 | 0.001225 | 22,579,081.00 |
20 Mar 2024 | 0.001271 | 0.00000800 | 0.63% | 0.001262 | 0.001286 | 0.001248 | 91,698,587.00 |
19 Mar 2024 | 0.001263 | -0.00000700 | -0.55% | 0.00127 | 0.001272 | 0.001257 | 93,570,761.00 |
18 Mar 2024 | 0.00127 | -0.000013 | -1.01% | 0.001283 | 0.001286 | 0.001268 | 91,542,111.00 |
17 Mar 2024 | 0.001283 | -0.000059 | -4.40% | 0.001339 | 0.001342 | 0.00128 | 90,499,782.00 |
16 Mar 2024 | 0.001342 | 0.00000300 | 0.22% | 0.001338 | 0.001347 | 0.001334 | 78,708,380.00 |
15 Mar 2024 | 0.001339 | -0.000043 | -3.11% | 0.001382 | 0.001398 | 0.001339 | 84,665,808.00 |
14 Mar 2024 | 0.001382 | 0.000018 | 1.32% | 0.001363 | 0.001387 | 0.001362 | 79,077,965.00 |
13 Mar 2024 | 0.001364 | 0.000057 | 4.36% | 0.001308 | 0.001372 | 0.001294 | 7,257,225.00 |
12 Mar 2024 | 0.001307 | 0.000043 | 3.40% | 0.001263 | 0.001311 | 0.001261 | 8,935,215.00 |
11 Mar 2024 | 0.001264 | 0.000033 | 2.68% | 0.00123 | 0.001306 | 0.00123 | 7,455,985.00 |
10 Mar 2024 | 0.001231 | 0.000142 | 13.04% | 0.00111 | 0.001489 | 0.001109 | 10,005,838.00 |
09 Mar 2024 | 0.001089 | 0.00 | 0.00% | 0.001089 | 0.001089 | 0.001089 | 0.00 |
08 Mar 2024 | 0.001089 | 0.00 | 0.00% | 0.001089 | 0.001089 | 0.001089 | 0.00 |
07 Mar 2024 | 0.001089 | -0.000012 | -1.09% | 0.001095 | 0.001103 | 0.001084 | 3,728,377.00 |
06 Mar 2024 | 0.001101 | 0.00002 | 1.85% | 0.001079 | 0.001103 | 0.001076 | 3,609,771.00 |
05 Mar 2024 | 0.001081 | -0.000022 | -1.99% | 0.001096 | 0.001141 | 0.001081 | 11,749,597.00 |
04 Mar 2024 | 0.001103 | 0.000025 | 2.32% | 0.001083 | 0.001155 | 0.001061 | 50,573,684.00 |
03 Mar 2024 | 0.001078 | 0.000011 | 1.03% | 0.001065 | 0.00111 | 0.001041 | 51,227,085.00 |
02 Mar 2024 | 0.001067 | 0.000012 | 1.14% | 0.001052 | 0.001153 | 0.001024 | 57,618,426.00 |
01 Mar 2024 | 0.001055 | 0.00000200 | 0.19% | 0.001055 | 0.001096 | 0.001038 | 53,899,986.00 |
29 Feb 2024 | 0.001053 | 0.000015 | 1.45% | 0.001061 | 0.001078 | 0.001039 | 55,188,703.00 |
28 Feb 2024 | 0.001038 | 0.00 | 0.00% | 0.001038 | 0.001038 | 0.001038 | 0.00 |
27 Feb 2024 | 0.001038 | 0.000013 | 1.27% | 0.001022 | 0.001043 | 0.001015 | 65,733,264.00 |
26 Feb 2024 | 0.001025 | 0.00000600 | 0.59% | 0.001037 | 0.001045 | 0.001016 | 22,474,662.00 |
25 Feb 2024 | 0.001019 | 0.00 | 0.00% | 0.001019 | 0.001019 | 0.001019 | 0.00 |
24 Feb 2024 | 0.001019 | 0.00 | 0.00% | 0.001019 | 0.001019 | 0.001019 | 0.00 |
23 Feb 2024 | 0.001019 | 0.00 | 0.00% | 0.001019 | 0.001019 | 0.001019 | 0.00 |