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.KSMUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 28.66 | -1.52 | -5.04% | 30.09 | 30.92 | 28.32 | 32,412.00 |
| 09 May 2024 | 30.18 | 2.11 | 7.52% | 28.57 | 30.68 | 28.39 | 32,639.00 |
| 08 May 2024 | 28.07 | 0.00 | 0.00% | 28.07 | 28.07 | 28.07 | 0.00 |
| 07 May 2024 | 28.07 | 0.070 | 0.25% | 28.07 | 29.24 | 27.72 | 15,734.00 |
| 06 May 2024 | 28.00 | -1.00 | -3.45% | 29.04 | 30.21 | 27.83 | 35,478.00 |
| 05 May 2024 | 29.00 | 0.260 | 0.90% | 28.75 | 29.93 | 28.00 | 43,731.00 |
| 04 May 2024 | 28.74 | -1.53 | -5.05% | 30.22 | 30.45 | 28.72 | 27,601.00 |
| 03 May 2024 | 30.27 | 0.300 | 1.00% | 30.00 | 30.66 | 29.06 | 12,925.00 |
| 02 May 2024 | 29.97 | 0.990 | 3.42% | 29.02 | 30.38 | 28.08 | 21,975.00 |
| 01 May 2024 | 28.98 | 0.270 | 0.94% | 28.77 | 29.24 | 26.70 | 35,658.00 |
| 30 Abr 2024 | 28.71 | -1.11 | -3.72% | 29.77 | 30.03 | 27.05 | 24,805.00 |
| 29 Abr 2024 | 29.82 | 0.210 | 0.71% | 29.73 | 30.35 | 28.66 | 19,105.00 |
| 28 Abr 2024 | 29.61 | -0.240 | -0.80% | 29.74 | 30.54 | 29.44 | 13,798.00 |
| 27 Abr 2024 | 29.85 | 0.910 | 3.14% | 29.02 | 30.10 | 27.74 | 22,586.00 |
| 26 Abr 2024 | 28.94 | -0.950 | -3.18% | 29.89 | 29.91 | 28.73 | 18,364.00 |
| 25 Abr 2024 | 29.89 | -2.65 | -8.14% | 29.50 | 30.73 | 28.74 | 23,550.00 |
| 24 Abr 2024 | 32.54 | 0.00 | 0.00% | 32.54 | 32.54 | 32.54 | 0.00 |
| 23 Abr 2024 | 32.54 | -0.870 | -2.60% | 33.41 | 33.74 | 32.35 | 17,606.00 |
| 22 Abr 2024 | 33.41 | 0.820 | 2.52% | 32.65 | 33.86 | 32.39 | 21,904.00 |
| 21 Abr 2024 | 32.59 | -0.950 | -2.83% | 33.31 | 33.70 | 31.95 | 13,877.00 |
| 20 Abr 2024 | 33.54 | 2.38 | 7.64% | 31.07 | 33.79 | 30.81 | 17,806.00 |
| 19 Abr 2024 | 31.16 | -0.020 | -0.06% | 31.11 | 32.29 | 28.62 | 39,798.00 |
| 18 Abr 2024 | 31.18 | 0.610 | 2.00% | 30.47 | 31.85 | 29.57 | 36,203.00 |
| 17 Abr 2024 | 30.57 | -0.250 | -0.81% | 30.68 | 31.47 | 29.47 | 35,725.00 |
| 16 Abr 2024 | 30.82 | 0.560 | 1.85% | 30.20 | 31.28 | 28.97 | 53,965.00 |
| 15 Abr 2024 | 30.26 | -1.39 | -4.39% | 31.39 | 32.84 | 28.79 | 77,405.00 |
| 14 Abr 2024 | 31.65 | 2.95 | 10.28% | 28.71 | 31.90 | 27.73 | 105,957.00 |
| 13 Abr 2024 | 28.70 | -4.87 | -14.51% | 33.54 | 34.01 | 23.50 | 187,077.00 |
| 12 Abr 2024 | 33.57 | -6.37 | -15.95% | 39.90 | 40.50 | 28.48 | 97,780.00 |
| 11 Abr 2024 | 39.94 | -0.640 | -1.58% | 40.47 | 41.38 | 39.54 | 20,153.00 |
| 10 Abr 2024 | 40.58 | -0.770 | -1.86% | 41.26 | 41.61 | 38.53 | 30,014.00 |
| 09 Abr 2024 | 41.35 | -2.90 | -6.55% | 44.26 | 44.46 | 41.23 | 28,627.00 |
| 08 Abr 2024 | 44.25 | 1.56 | 3.65% | 42.59 | 44.62 | 41.76 | 25,758.00 |
| 07 Abr 2024 | 42.69 | 0.540 | 1.28% | 42.10 | 43.25 | 41.89 | 26,380.00 |
| 06 Abr 2024 | 42.15 | 0.600 | 1.44% | 41.41 | 42.61 | 41.27 | 16,037.00 |
| 05 Abr 2024 | 41.55 | -0.880 | -2.07% | 42.34 | 42.48 | 40.01 | 24,331.00 |
| 04 Abr 2024 | 42.43 | 0.820 | 1.97% | 41.48 | 43.56 | 40.65 | 26,974.00 |
| 03 Abr 2024 | 41.61 | -0.880 | -2.07% | 42.50 | 44.08 | 40.35 | 28,498.00 |
| 02 Abr 2024 | 42.49 | -3.77 | -8.15% | 46.20 | 46.37 | 41.41 | 41,355.00 |
| 01 Abr 2024 | 46.26 | -2.19 | -4.52% | 48.26 | 48.72 | 44.60 | 35,935.00 |
| 31 Mar 2024 | 48.45 | -0.110 | -0.23% | 48.40 | 49.41 | 47.94 | 15,717.00 |
| 30 Mar 2024 | 48.56 | -1.64 | -3.27% | 50.00 | 50.78 | 48.17 | 19,362.00 |
| 29 Mar 2024 | 50.20 | 1.33 | 2.72% | 48.82 | 51.35 | 47.50 | 53,534.00 |
| 28 Mar 2024 | 48.87 | 0.500 | 1.03% | 48.42 | 49.36 | 46.96 | 20,045.00 |
| 27 Mar 2024 | 48.37 | -1.63 | -3.26% | 49.94 | 50.86 | 47.58 | 46,783.00 |
| 26 Mar 2024 | 50.00 | 1.05 | 2.15% | 48.86 | 51.37 | 48.84 | 58,762.00 |
| 25 Mar 2024 | 48.95 | 2.85 | 6.18% | 45.93 | 49.21 | 45.81 | 30,360.00 |
| 24 Mar 2024 | 46.10 | 2.00 | 4.54% | 44.19 | 46.35 | 43.67 | 23,418.00 |
| 23 Mar 2024 | 44.10 | -0.200 | -0.45% | 44.01 | 45.79 | 43.65 | 17,899.00 |
| 22 Mar 2024 | 44.30 | -0.740 | -1.64% | 44.92 | 46.32 | 42.78 | 31,996.00 |
| 21 Mar 2024 | 45.04 | -0.490 | -1.08% | 45.32 | 46.18 | 43.55 | 25,400.00 |
| 20 Mar 2024 | 45.53 | 4.80 | 11.78% | 41.05 | 45.81 | 39.61 | 56,283.00 |
| 19 Mar 2024 | 40.73 | -5.48 | -11.86% | 46.39 | 46.92 | 39.68 | 54,458.00 |
| 18 Mar 2024 | 46.21 | -3.90 | -7.78% | 49.82 | 50.70 | 45.41 | 36,521.00 |
| 17 Mar 2024 | 50.11 | 1.87 | 3.88% | 48.60 | 50.75 | 45.70 | 43,384.00 |
| 16 Mar 2024 | 48.24 | -4.73 | -8.93% | 53.01 | 53.85 | 46.86 | 52,520.00 |
| 15 Mar 2024 | 52.97 | -7.07 | -11.78% | 57.61 | 58.66 | 48.82 | 77,965.00 |
| 14 Mar 2024 | 60.04 | 0.00 | 0.00% | 60.04 | 60.04 | 60.04 | 0.00 |
| 13 Mar 2024 | 60.04 | 2.53 | 4.40% | 57.73 | 61.18 | 56.86 | 84,630.00 |
| 12 Mar 2024 | 57.51 | 2.32 | 4.20% | 55.28 | 57.69 | 50.88 | 93,290.00 |
| 11 Mar 2024 | 55.19 | 3.00 | 5.75% | 52.16 | 56.01 | 49.63 | 90,473.00 |
| 10 Mar 2024 | 52.19 | -0.950 | -1.79% | 52.62 | 53.45 | 49.82 | 61,960.00 |
| 09 Mar 2024 | 53.14 | 0.00 | 0.00% | 53.14 | 53.14 | 53.14 | 0.00 |
| 08 Mar 2024 | 53.14 | -0.720 | -1.34% | 54.10 | 55.24 | 50.11 | 104,085.00 |
| 07 Mar 2024 | 53.86 | -1.07 | -1.95% | 54.94 | 57.32 | 53.33 | 77,798.00 |
| 06 Mar 2024 | 54.93 | 5.09 | 10.21% | 50.00 | 55.78 | 47.73 | 64,767.00 |
| 05 Mar 2024 | 49.84 | -3.22 | -6.07% | 53.00 | 56.29 | 44.00 | 158,958.00 |
| 04 Mar 2024 | 53.06 | -1.84 | -3.35% | 54.73 | 56.20 | 51.34 | 62,057.00 |
| 03 Mar 2024 | 54.90 | 0.740 | 1.37% | 54.49 | 55.94 | 48.91 | 74,828.00 |
| 02 Mar 2024 | 54.16 | 3.36 | 6.61% | 50.74 | 54.55 | 50.46 | 40,966.00 |
| 01 Mar 2024 | 50.80 | 1.98 | 4.06% | 49.10 | 51.21 | 49.02 | 39,340.00 |
| 29 Feb 2024 | 48.82 | -0.220 | -0.45% | 49.04 | 53.37 | 47.71 | 66,238.00 |
| 28 Feb 2024 | 49.04 | -0.160 | -0.33% | 49.20 | 52.32 | 43.72 | 74,935.00 |
| 27 Feb 2024 | 49.20 | -0.240 | -0.49% | 49.66 | 50.88 | 47.82 | 52,136.00 |
| 26 Feb 2024 | 49.44 | 0.580 | 1.19% | 48.68 | 49.48 | 47.07 | 46,446.00 |
| 25 Feb 2024 | 48.86 | 1.63 | 3.45% | 47.22 | 49.11 | 46.29 | 40,169.00 |
| 24 Feb 2024 | 47.23 | 1.98 | 4.38% | 45.60 | 47.50 | 44.19 | 24,579.00 |
| 23 Feb 2024 | 45.25 | -0.680 | -1.48% | 45.89 | 46.52 | 44.29 | 46,199.00 |
| 22 Feb 2024 | 45.93 | 0.170 | 0.37% | 45.73 | 47.57 | 44.60 | 25,467.00 |
| 21 Feb 2024 | 45.76 | -0.880 | -1.89% | 46.73 | 46.99 | 43.28 | 31,349.00 |
| 20 Feb 2024 | 46.64 | -0.980 | -2.06% | 47.68 | 47.96 | 43.96 | 53,733.00 |
| 19 Feb 2024 | 47.62 | 2.18 | 4.80% | 45.44 | 52.32 | 45.42 | 93,535.00 |
| 18 Feb 2024 | 45.44 | 1.13 | 2.55% | 44.29 | 45.70 | 43.77 | 19,499.00 |
| 17 Feb 2024 | 44.31 | -1.20 | -2.64% | 45.32 | 45.55 | 42.22 | 36,843.00 |
| 16 Feb 2024 | 45.51 | 0.390 | 0.86% | 45.19 | 46.45 | 44.14 | 30,896.00 |
| 15 Feb 2024 | 45.12 | -0.190 | -0.42% | 45.31 | 46.91 | 44.62 | 35,857.00 |
| 14 Feb 2024 | 45.31 | 1.65 | 3.78% | 43.47 | 45.64 | 42.99 | 38,620.00 |
| 13 Feb 2024 | 43.66 | -0.140 | -0.32% | 43.83 | 44.19 | 41.95 | 25,435.00 |
| 12 Feb 2024 | 43.80 | 2.23 | 5.36% | 41.52 | 44.88 | 40.60 | 52,748.00 |
| 11 Feb 2024 | 41.57 | 0.250 | 0.61% | 41.36 | 42.57 | 41.26 | 13,292.00 |
| 10 Feb 2024 | 41.32 | -0.500 | -1.20% | 42.02 | 42.69 | 41.19 | 22,467.00 |
