KAI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.011 | 0.00 | 0.00% | 0.012 | 0.012 | 0.011 | 2,994,162 |
30 May 2024 | 0.011 | -0.001 | -8.33% | 0.011 | 0.011 | 0.011 | 1,133,120 |
29 May 2024 | 0.012 | 0.001 | 9.09% | 0.012 | 0.012 | 0.011 | 289,399 |
28 May 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.0115 | 0.011 | 1,176,370 |
27 May 2024 | 0.011 | -0.0005 | -4.35% | 0.012 | 0.012 | 0.011 | 141,949 |
24 May 2024 | 0.0115 | 0.0005 | 4.55% | 0.011 | 0.0115 | 0.011 | 523,714 |
23 May 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 421,800 |
22 May 2024 | 0.011 | -0.001 | -8.33% | 0.0115 | 0.0115 | 0.011 | 1,158,036 |
21 May 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 1,082,739 |
20 May 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 750,774 |
17 May 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 2,014,431 |
16 May 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 3,078,597 |
15 May 2024 | 0.012 | 0.00 | 0.00% | 0.011 | 0.012 | 0.011 | 4,863,292 |
14 May 2024 | 0.012 | -0.001 | -7.69% | 0.012 | 0.012 | 0.012 | 2,806,878 |
13 May 2024 | 0.013 | 0.001 | 8.33% | 0.012 | 0.013 | 0.012 | 90,032 |
10 May 2024 | 0.012 | 0.00 | 0.00% | 0.011 | 0.012 | 0.011 | 3,013,231 |
09 May 2024 | 0.012 | -0.001 | -7.69% | 0.012 | 0.012 | 0.012 | 3,192,550 |
08 May 2024 | 0.013 | 0.002 | 18.18% | 0.011 | 0.013 | 0.011 | 4,214,569 |
07 May 2024 | 0.011 | -0.001 | -8.33% | 0.012 | 0.012 | 0.011 | 813,807 |
06 May 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.01 | 5,588,636 |
03 May 2024 | 0.012 | 0.001 | 9.09% | 0.012 | 0.012 | 0.012 | 166,721 |
02 May 2024 | 0.011 | -0.0005 | -4.35% | 0.012 | 0.012 | 0.011 | 1,200,303 |
01 May 2024 | 0.0115 | 0.0005 | 4.55% | 0.012 | 0.012 | 0.011 | 4,167,583 |
30 Abr 2024 | 0.011 | 0.00 | 0.00% | 0.012 | 0.012 | 0.011 | 1,329,349 |
29 Abr 2024 | 0.011 | 0.00 | 0.00% | 0.012 | 0.012 | 0.011 | 413,858 |
26 Abr 2024 | 0.011 | -0.0015 | -12.00% | 0.012 | 0.012 | 0.011 | 1,434,593 |
24 Abr 2024 | 0.0125 | 0.0005 | 4.17% | 0.012 | 0.0125 | 0.012 | 1,810,994 |
23 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 1,840,547 |
22 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.013 | 0.013 | 0.012 | 4,005,110 |
19 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.0125 | 0.0125 | 0.012 | 2,698,333 |
18 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 36,800 |
17 Abr 2024 | 0.012 | -0.001 | -7.69% | 0.013 | 0.013 | 0.012 | 2,177,124 |
16 Abr 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.012 | 313,637 |
15 Abr 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 2,635,783 |
12 Abr 2024 | 0.013 | 0.00 | 0.00% | 0.014 | 0.014 | 0.013 | 758,168 |
11 Abr 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 874,028 |
10 Abr 2024 | 0.013 | 0.0005 | 4.00% | 0.013 | 0.013 | 0.013 | 834,000 |
09 Abr 2024 | 0.0125 | 0.00 | 0.00% | 0.012 | 0.0125 | 0.012 | 40,625 |
08 Abr 2024 | 0.0125 | 0.00 | 0.00% | 0.013 | 0.013 | 0.012 | 246,902 |
05 Abr 2024 | 0.0125 | 0.0005 | 4.17% | 0.0125 | 0.0125 | 0.0125 | 11,516 |
04 Abr 2024 | 0.012 | -0.001 | -7.69% | 0.013 | 0.014 | 0.012 | 10,788,748 |
03 Abr 2024 | 0.013 | -0.001 | -7.14% | 0.013 | 0.0135 | 0.013 | 2,701,576 |
02 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.013 | 0.014 | 0.013 | 4,000,614 |
28 Mar 2024 | 0.014 | 0.002 | 16.67% | 0.013 | 0.014 | 0.013 | 5,099,206 |
27 Mar 2024 | 0.012 | 0.00 | 0.00% | 0.013 | 0.013 | 0.012 | 745,617 |
26 Mar 2024 | 0.012 | -0.0005 | -4.00% | 0.012 | 0.012 | 0.012 | 73,690 |
25 Mar 2024 | 0.0125 | -0.0005 | -3.85% | 0.013 | 0.013 | 0.0125 | 3,949,957 |
22 Mar 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 1,653,144 |
21 Mar 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.0125 | 835,653 |
20 Mar 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 2,800,000 |
19 Mar 2024 | 0.013 | -0.0005 | -3.70% | 0.013 | 0.013 | 0.013 | 3,602,006 |
18 Mar 2024 | 0.0135 | -0.0005 | -3.57% | 0.013 | 0.0135 | 0.013 | 2,275,863 |
15 Mar 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 60,649 |
14 Mar 2024 | 0.014 | 0.001 | 7.69% | 0.014 | 0.014 | 0.013 | 2,856,608 |
13 Mar 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 199,608 |
12 Mar 2024 | 0.013 | -0.001 | -7.14% | 0.013 | 0.013 | 0.013 | 372,737 |
11 Mar 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.0135 | 480,000 |
07 Mar 2024 | 0.014 | 0.001 | 7.69% | 0.014 | 0.014 | 0.014 | 112,103 |
06 Mar 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.012 | 1,909,386 |
05 Mar 2024 | 0.013 | -0.001 | -7.14% | 0.012 | 0.013 | 0.012 | 521,651 |
04 Mar 2024 | 0.014 | 0.001 | 7.69% | 0.013 | 0.014 | 0.013 | 1,708,409 |
03 Mar 2024 | 0.013 | 0.00 | 0.00% | 0.014 | 0.014 | 0.013 | 2,176,436 |
29 Feb 2024 | 0.013 | -0.001 | -7.14% | 0.013 | 0.013 | 0.013 | 1,668,345 |