Karlsen(KLS)Hoy
$0.000208
hace 1 años
$0.001666
Karlsen Historial de precios
(KLS)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000205 | $0.000206 | $0.000197 | $0.000198 | $228.370K |
2025-09-14 | $0.000206 | $0.000219 | $0.000180 | $0.000205 | $217.057K |
2025-09-13 | $0.000218 | $0.000219 | $0.000205 | $0.000207 | $202.609K |
2025-09-12 | $0.000230 | $0.000230 | $0.000217 | $0.000218 | $206.421K |
2025-09-11 | $0.000220 | $0.000248 | $0.000217 | $0.000230 | $225.068K |
2025-09-10 | $0.000214 | $0.000221 | $0.000206 | $0.000219 | $209.255K |
2025-09-09 | $0.000280 | $0.000259 | $0.000212 | $0.000214 | $210.940K |
2025-09-08 | $0.000173 | $0.000281 | $0.000169 | $0.000280 | $13,825.80 |
2025-09-07 | $0.000169 | $0.000177 | $0.000167 | $0.000169 | $864.2666 |
2025-09-06 | $0.000168 | $0.000170 | $0.000166 | $0.000169 | $317.2095 |
2025-09-05 | $0.000167 | $0.000179 | $0.000167 | $0.000168 | $1,690.431 |
2025-09-04 | $0.000173 | $0.000175 | $0.000166 | $0.000167 | $495.7093 |
2025-09-03 | $0.000172 | $0.000181 | $0.000170 | $0.000173 | $772.3271 |
2025-09-02 | $0.000179 | $0.000180 | $0.000162 | $0.000172 | $1,919.141 |
2025-09-01 | $0.000178 | $0.000180 | $0.000164 | $0.000177 | $2,504.516 |
2025-08-31 | $0.000188 | $0.000188 | $0.000178 | $0.000178 | $544.8119 |
2025-08-30 | $0.000173 | $0.000192 | $0.000165 | $0.000188 | $1,465.469 |
2025-08-29 | $0.000175 | $0.000189 | $0.000170 | $0.000173 | $2,817.179 |
2025-08-28 | $0.000172 | $0.000180 | $0.000170 | $0.000175 | $722.0468 |
2025-08-27 | $0.000171 | $0.000180 | $0.000171 | $0.000172 | $442.2296 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Karlsen(KLS)
