Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.KLAYUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.1854 | 0.0108 | 6.19% | 0.1746 | 0.1864 | 0.1734 | 142,363.00 |
| 02 May 2024 | 0.1746 | 0.0003 | 0.17% | 0.1739 | 0.1762 | 0.1693 | 163,469.00 |
| 01 May 2024 | 0.1743 | -0.0005 | -0.29% | 0.1748 | 0.1759 | 0.1627 | 431,910.00 |
| 30 Abr 2024 | 0.1748 | -0.0136 | -7.22% | 0.1885 | 0.1918 | 0.1704 | 305,006.00 |
| 29 Abr 2024 | 0.1884 | -0.0025 | -1.31% | 0.1906 | 0.191 | 0.1832 | 243,330.00 |
| 28 Abr 2024 | 0.1909 | -0.0013 | -0.68% | 0.1919 | 0.1963 | 0.1903 | 72,463.00 |
| 27 Abr 2024 | 0.1922 | 0.0026 | 1.37% | 0.1903 | 0.1937 | 0.1839 | 131,812.00 |
| 26 Abr 2024 | 0.1896 | -0.0062 | -3.17% | 0.1955 | 0.1955 | 0.1886 | 152,693.00 |
| 25 Abr 2024 | 0.1958 | -0.0007 | -0.36% | 0.1967 | 0.2007 | 0.189 | 256,258.00 |
| 24 Abr 2024 | 0.1965 | -0.0136 | -6.47% | 0.2105 | 0.215 | 0.1951 | 245,353.00 |
| 23 Abr 2024 | 0.2101 | 0.0005 | 0.24% | 0.2092 | 0.2138 | 0.2057 | 259,868.00 |
| 22 Abr 2024 | 0.2096 | 0.0103 | 5.17% | 0.2001 | 0.2097 | 0.1984 | 336,831.00 |
| 21 Abr 2024 | 0.1993 | -0.002 | -0.99% | 0.2001 | 0.2032 | 0.1964 | 470,797.00 |
| 20 Abr 2024 | 0.2013 | 0.0143 | 7.65% | 0.1866 | 0.2013 | 0.1847 | 206,043.00 |
| 19 Abr 2024 | 0.187 | 0.0014 | 0.75% | 0.1852 | 0.1928 | 0.1726 | 582,132.00 |
| 18 Abr 2024 | 0.1856 | 0.0087 | 4.92% | 0.1768 | 0.1873 | 0.1722 | 795,723.00 |
| 17 Abr 2024 | 0.1769 | -0.0047 | -2.59% | 0.1813 | 0.1841 | 0.171 | 569,497.00 |
| 16 Abr 2024 | 0.1816 | 0.0002 | 0.11% | 0.1813 | 0.1833 | 0.1711 | 1,043,090.00 |
| 15 Abr 2024 | 0.1814 | -0.0099 | -5.18% | 0.1904 | 0.1968 | 0.1749 | 811,385.00 |
| 14 Abr 2024 | 0.1913 | 0.0174 | 10.01% | 0.1731 | 0.1917 | 0.1678 | 1,646,323.00 |
| 13 Abr 2024 | 0.1739 | -0.0292 | -14.38% | 0.2021 | 0.2051 | 0.1503 | 1,221,351.00 |
| 12 Abr 2024 | 0.2031 | -0.0381 | -15.80% | 0.2412 | 0.2436 | 0.1878 | 579,786.00 |
| 11 Abr 2024 | 0.2412 | -0.0028 | -1.15% | 0.2428 | 0.2486 | 0.2394 | 209,974.00 |
| 10 Abr 2024 | 0.244 | 0.0017 | 0.70% | 0.2428 | 0.2446 | 0.2335 | 162,287.00 |
| 09 Abr 2024 | 0.2423 | -0.0111 | -4.38% | 0.2537 | 0.2543 | 0.240 | 245,285.00 |
| 08 Abr 2024 | 0.2534 | 0.0047 | 1.89% | 0.2486 | 0.2564 | 0.2439 | 169,888.00 |
| 07 Abr 2024 | 0.2487 | 0.0006 | 0.24% | 0.247 | 0.2512 | 0.2467 | 265,395.00 |
| 06 Abr 2024 | 0.2481 | 0.0035 | 1.43% | 0.2435 | 0.249 | 0.2431 | 94,181.00 |
| 05 Abr 2024 | 0.2446 | -0.0069 | -2.74% | 0.2523 | 0.2527 | 0.236 | 254,750.00 |
| 04 Abr 2024 | 0.2515 | 0.0111 | 4.62% | 0.2393 | 0.2577 | 0.2337 | 357,607.00 |
| 03 Abr 2024 | 0.2404 | -0.0008 | -0.33% | 0.241 | 0.2515 | 0.2326 | 500,131.00 |
| 02 Abr 2024 | 0.2412 | -0.0145 | -5.67% | 0.2555 | 0.256 | 0.2334 | 612,520.00 |
| 01 Abr 2024 | 0.2557 | -0.0108 | -4.05% | 0.2662 | 0.2667 | 0.2494 | 432,431.00 |
| 31 Mar 2024 | 0.2665 | 0.0044 | 1.68% | 0.2623 | 0.267 | 0.262 | 68,605.00 |
| 30 Mar 2024 | 0.2621 | -0.005 | -1.87% | 0.2674 | 0.2698 | 0.2615 | 125,429.00 |
| 29 Mar 2024 | 0.2671 | -0.0018 | -0.67% | 0.2688 | 0.2756 | 0.2607 | 417,501.00 |
| 28 Mar 2024 | 0.2689 | 0.0019 | 0.71% | 0.2667 | 0.2707 | 0.261 | 285,523.00 |
| 27 Mar 2024 | 0.267 | -0.0149 | -5.29% | 0.2819 | 0.2839 | 0.2614 | 470,821.00 |
| 26 Mar 2024 | 0.2819 | 0.0042 | 1.51% | 0.2781 | 0.286 | 0.2722 | 661,225.00 |
| 25 Mar 2024 | 0.2777 | 0.0115 | 4.32% | 0.2666 | 0.2825 | 0.2647 | 486,395.00 |
| 24 Mar 2024 | 0.2662 | 0.0093 | 3.62% | 0.2558 | 0.2673 | 0.2535 | 228,308.00 |
| 23 Mar 2024 | 0.2569 | 0.0073 | 2.92% | 0.251 | 0.2618 | 0.2477 | 280,241.00 |
| 22 Mar 2024 | 0.2496 | -0.0001 | -0.04% | 0.2506 | 0.2613 | 0.2425 | 389,718.00 |
| 21 Mar 2024 | 0.2497 | -0.0055 | -2.16% | 0.2555 | 0.2584 | 0.2437 | 550,145.00 |
| 20 Mar 2024 | 0.2552 | 0.0235 | 10.14% | 0.233 | 0.2572 | 0.2239 | 793,175.00 |
| 19 Mar 2024 | 0.2317 | -0.0191 | -7.62% | 0.2507 | 0.2536 | 0.2266 | 944,472.00 |
| 18 Mar 2024 | 0.2508 | -0.0152 | -5.71% | 0.2681 | 0.272 | 0.2442 | 739,590.00 |
| 17 Mar 2024 | 0.266 | 0.0103 | 4.03% | 0.2568 | 0.2723 | 0.2412 | 738,430.00 |
| 16 Mar 2024 | 0.2557 | -0.0304 | -10.63% | 0.2878 | 0.2938 | 0.2496 | 1,240,658.00 |
| 15 Mar 2024 | 0.2861 | -0.0267 | -8.54% | 0.3036 | 0.3095 | 0.2741 | 1,123,777.00 |
| 14 Mar 2024 | 0.3128 | 0.00 | 0.00% | 0.3128 | 0.3128 | 0.3128 | 0.00 |
| 13 Mar 2024 | 0.3128 | 0.0222 | 7.64% | 0.2913 | 0.3135 | 0.2906 | 1,332,311.00 |
| 12 Mar 2024 | 0.2906 | -0.0026 | -0.89% | 0.2932 | 0.304 | 0.2731 | 820,481.00 |
| 11 Mar 2024 | 0.2932 | 0.0111 | 3.93% | 0.2824 | 0.2957 | 0.2675 | 825,316.00 |
| 10 Mar 2024 | 0.2821 | -0.0015 | -0.53% | 0.284 | 0.2909 | 0.2716 | 520,978.00 |
| 09 Mar 2024 | 0.2836 | -0.0058 | -2.00% | 0.2894 | 0.2926 | 0.2827 | 673,061.00 |
| 08 Mar 2024 | 0.2894 | -0.0067 | -2.26% | 0.297 | 0.2998 | 0.277 | 504,683.00 |
| 07 Mar 2024 | 0.2961 | 0.0163 | 5.83% | 0.2815 | 0.300 | 0.2744 | 678,598.00 |
| 06 Mar 2024 | 0.2798 | 0.015 | 5.66% | 0.2653 | 0.282 | 0.2538 | 576,819.00 |
| 05 Mar 2024 | 0.2648 | -0.0437 | -14.17% | 0.3074 | 0.3096 | 0.2428 | 778,090.00 |
| 04 Mar 2024 | 0.3085 | -0.0116 | -3.62% | 0.3191 | 0.3209 | 0.298 | 453,459.00 |
| 03 Mar 2024 | 0.3201 | 0.0118 | 3.83% | 0.3098 | 0.3242 | 0.2895 | 488,090.00 |
| 02 Mar 2024 | 0.3083 | 0.0336 | 12.23% | 0.2805 | 0.3092 | 0.2728 | 650,097.00 |
| 01 Mar 2024 | 0.2747 | 0.0283 | 11.49% | 0.2468 | 0.276 | 0.2468 | 321,652.00 |
| 29 Feb 2024 | 0.2464 | 0.0057 | 2.37% | 0.241 | 0.2616 | 0.2371 | 393,622.00 |
| 28 Feb 2024 | 0.2407 | 0.0091 | 3.93% | 0.2328 | 0.2546 | 0.2184 | 412,329.00 |
| 27 Feb 2024 | 0.2316 | -0.0015 | -0.64% | 0.2318 | 0.238 | 0.2263 | 241,000.00 |
| 26 Feb 2024 | 0.2331 | 0.0048 | 2.10% | 0.2274 | 0.2342 | 0.2206 | 152,750.00 |
| 25 Feb 2024 | 0.2283 | -0.0055 | -2.35% | 0.2337 | 0.2354 | 0.226 | 148,441.00 |
| 24 Feb 2024 | 0.2338 | 0.0131 | 5.94% | 0.2202 | 0.2351 | 0.2197 | 178,910.00 |
| 23 Feb 2024 | 0.2207 | 0.0013 | 0.59% | 0.2191 | 0.2227 | 0.2147 | 195,816.00 |
| 22 Feb 2024 | 0.2194 | -0.0034 | -1.53% | 0.223 | 0.2258 | 0.2187 | 203,610.00 |
| 21 Feb 2024 | 0.2228 | -0.0096 | -4.13% | 0.2315 | 0.2322 | 0.2141 | 198,292.00 |
| 20 Feb 2024 | 0.2324 | -0.005 | -2.11% | 0.2378 | 0.2428 | 0.2209 | 286,168.00 |
| 19 Feb 2024 | 0.2374 | 0.0117 | 5.18% | 0.2259 | 0.2377 | 0.2252 | 246,104.00 |
| 18 Feb 2024 | 0.2257 | 0.0009 | 0.40% | 0.2246 | 0.2294 | 0.2216 | 294,272.00 |
| 17 Feb 2024 | 0.2248 | -0.002 | -0.88% | 0.2265 | 0.2273 | 0.2159 | 243,202.00 |
| 16 Feb 2024 | 0.2268 | -0.0019 | -0.83% | 0.2293 | 0.2356 | 0.218 | 240,776.00 |
| 15 Feb 2024 | 0.2287 | -0.0126 | -5.22% | 0.241 | 0.2482 | 0.2246 | 260,159.00 |
| 14 Feb 2024 | 0.2413 | 0.0135 | 5.93% | 0.2281 | 0.2481 | 0.2261 | 692,130.00 |
| 13 Feb 2024 | 0.2278 | -0.002 | -0.87% | 0.2309 | 0.2344 | 0.2232 | 363,115.00 |
| 12 Feb 2024 | 0.2298 | 0.0089 | 4.03% | 0.2215 | 0.2332 | 0.218 | 253,827.00 |
| 11 Feb 2024 | 0.2209 | 0.0047 | 2.17% | 0.2166 | 0.225 | 0.2162 | 152,283.00 |
| 10 Feb 2024 | 0.2162 | 0.0032 | 1.50% | 0.2131 | 0.2205 | 0.2102 | 162,993.00 |
| 09 Feb 2024 | 0.213 | 0.0086 | 4.21% | 0.2046 | 0.2143 | 0.2045 | 98,485.00 |
| 08 Feb 2024 | 0.2044 | 0.0013 | 0.64% | 0.2034 | 0.2078 | 0.2009 | 183,212.00 |
| 07 Feb 2024 | 0.2031 | 0.0075 | 3.83% | 0.195 | 0.2037 | 0.1935 | 162,175.00 |
| 06 Feb 2024 | 0.1956 | 0.0021 | 1.09% | 0.1935 | 0.2013 | 0.1918 | 217,916.00 |
| 05 Feb 2024 | 0.1935 | 0.0023 | 1.20% | 0.1912 | 0.1962 | 0.1886 | 150,388.00 |
| 04 Feb 2024 | 0.1912 | -0.0034 | -1.75% | 0.1943 | 0.195 | 0.1903 | 142,179.00 |
| 03 Feb 2024 | 0.1946 | -0.0024 | -1.22% | 0.1978 | 0.1992 | 0.194 | 56,188.00 |
