Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KAIUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.003016 | 0.000555 | 22.53% | 0.002464 | 0.003092 | 0.002458 | 229,460.00 |
| 27 Jun 2024 | 0.002462 | 0.000031 | 1.28% | 0.002433 | 0.002491 | 0.002422 | 62,901.00 |
| 26 Jun 2024 | 0.002431 | -0.000657 | -21.28% | 0.003324 | 0.003326 | 0.002427 | 207,688.00 |
| 25 Jun 2024 | 0.003088 | 0.000072 | 2.39% | 0.003013 | 0.00312 | 0.003012 | 95,553.00 |
| 24 Jun 2024 | 0.003015 | -0.000151 | -4.77% | 0.003158 | 0.003165 | 0.002438 | 117,182.00 |
| 23 Jun 2024 | 0.003167 | -0.000045 | -1.40% | 0.003212 | 0.003224 | 0.003163 | 57,563.00 |
| 22 Jun 2024 | 0.003212 | 0.00000900 | 0.28% | 0.003207 | 0.003224 | 0.003196 | 49,925.00 |
| 21 Jun 2024 | 0.003203 | 0.000607 | 23.40% | 0.002595 | 0.003235 | 0.002573 | 22,107.00 |
| 20 Jun 2024 | 0.002595 | 0.00000100 | 0.04% | 0.002599 | 0.002658 | 0.002581 | 26,292.00 |
| 19 Jun 2024 | 0.002594 | -0.00000800 | -0.31% | 0.002606 | 0.002628 | 0.002588 | 53,312.00 |
| 18 Jun 2024 | 0.002602 | -0.00072 | -21.68% | 0.003324 | 0.003326 | 0.002561 | 88,012.00 |
| 17 Jun 2024 | 0.003321 | -0.000011 | -0.33% | 0.0033 | 0.003363 | 0.003257 | 102,768.00 |
| 16 Jun 2024 | 0.003332 | 0.000023 | 0.70% | 0.003309 | 0.003345 | 0.0033 | 16,738.00 |
| 15 Jun 2024 | 0.003309 | 0.00000800 | 0.24% | 0.0033 | 0.00332 | 0.003291 | 29,561.00 |
| 14 Jun 2024 | 0.003301 | -0.000038 | -1.14% | 0.003342 | 0.003366 | 0.003251 | 37,966.00 |
| 13 Jun 2024 | 0.00334 | -0.000072 | -2.11% | 0.003412 | 0.003419 | 0.003311 | 39,821.00 |
| 12 Jun 2024 | 0.003412 | 0.000043 | 1.28% | 0.003366 | 0.003499 | 0.003345 | 62,151.00 |
| 11 Jun 2024 | 0.003369 | -0.000105 | -3.02% | 0.003477 | 0.003477 | 0.003308 | 46,766.00 |
| 10 Jun 2024 | 0.003474 | -0.00000900 | -0.26% | 0.004063 | 0.004097 | 0.003407 | 90,122.00 |
| 09 Jun 2024 | 0.003483 | 0.000016 | 0.46% | 0.003464 | 0.003492 | 0.003458 | 29,361.00 |
| 08 Jun 2024 | 0.003466 | -0.00000037 | -0.01% | 0.003464 | 0.003476 | 0.00346 | 12,651.00 |
| 07 Jun 2024 | 0.003467 | -0.000072 | -2.03% | 0.003538 | 0.003596 | 0.003426 | 98,201.00 |
| 06 Jun 2024 | 0.003539 | -0.000016 | -0.45% | 0.003558 | 0.003582 | 0.00351 | 59,503.00 |
| 05 Jun 2024 | 0.003555 | 0.000027 | 0.77% | 0.004063 | 0.004257 | 0.003407 | 151,321.00 |
| 04 Jun 2024 | 0.003528 | 0.000089 | 2.59% | 0.00344 | 0.003552 | 0.003428 | 89,344.00 |
| 03 Jun 2024 | 0.003439 | 0.00005 | 1.48% | 0.004063 | 0.004097 | 0.003407 | 51,166.00 |
| 02 Jun 2024 | 0.00339 | -0.000672 | -16.54% | 0.004063 | 0.004094 | 0.003368 | 29,520.00 |
| 01 Jun 2024 | 0.004062 | 0.000014 | 0.35% | 0.00405 | 0.004069 | 0.003376 | 21,765.00 |
| 31 May 2024 | 0.004048 | 0.000631 | 18.45% | 0.003418 | 0.004074 | 0.003343 | 22,579.00 |
| 30 May 2024 | 0.003417 | 0.000037 | 1.09% | 0.003379 | 0.003476 | 0.003356 | 36,104.00 |
| 29 May 2024 | 0.00338 | -0.000722 | -17.60% | 0.004099 | 0.004131 | 0.003355 | 102,178.00 |
| 28 May 2024 | 0.004102 | -0.000058 | -1.39% | 0.004164 | 0.004169 | 0.004034 | 83,921.00 |
| 27 May 2024 | 0.00416 | 0.00005 | 1.22% | 0.004403 | 0.004416 | 0.003496 | 123,748.00 |
| 26 May 2024 | 0.004109 | 0.000648 | 18.71% | 0.004156 | 0.004168 | 0.004094 | 68,148.00 |
| 25 May 2024 | 0.003462 | -0.000653 | -15.87% | 0.004112 | 0.004173 | 0.003453 | 22,678.00 |
| 24 May 2024 | 0.004114 | 0.000042 | 1.03% | 0.004075 | 0.004152 | 0.003441 | 159,255.00 |
| 23 May 2024 | 0.004072 | -0.000074 | -1.78% | 0.004146 | 0.004201 | 0.003991 | 36,525.00 |
| 22 May 2024 | 0.004147 | -0.000063 | -1.50% | 0.004208 | 0.004236 | 0.004139 | 15,475.00 |
| 21 May 2024 | 0.00421 | -0.000073 | -1.70% | 0.004287 | 0.00431 | 0.004154 | 36,197.00 |
| 20 May 2024 | 0.004283 | 0.000309 | 7.78% | 0.004403 | 0.004416 | 0.00397 | 109,963.00 |
| 19 May 2024 | 0.003974 | -0.000047 | -1.17% | 0.004016 | 0.00406 | 0.003958 | 90,884.00 |
| 18 May 2024 | 0.004021 | -0.000666 | -14.21% | 0.004688 | 0.004691 | 0.004 | 197,660.00 |
| 17 May 2024 | 0.004687 | 0.000118 | 2.57% | 0.004571 | 0.004722 | 0.003951 | 160,149.00 |
| 16 May 2024 | 0.004569 | -0.000074 | -1.59% | 0.004638 | 0.004669 | 0.004522 | 283,962.00 |
| 15 May 2024 | 0.004643 | 0.000333 | 7.74% | 0.004308 | 0.004649 | 0.004293 | 187,774.00 |
| 14 May 2024 | 0.00431 | -0.000092 | -2.09% | 0.004403 | 0.004416 | 0.004278 | 48,770.00 |
| 13 May 2024 | 0.004402 | 0.000098 | 2.28% | 0.003547 | 0.00502 | 0.00353 | 138,483.00 |
| 12 May 2024 | 0.004303 | 0.000048 | 1.13% | 0.00426 | 0.004326 | 0.004243 | 46,991.00 |
| 11 May 2024 | 0.004255 | -0.00001 | -0.23% | 0.004258 | 0.004301 | 0.004235 | 24,236.00 |
| 10 May 2024 | 0.004265 | 0.000484 | 12.79% | 0.003775 | 0.004283 | 0.003625 | 69,660.00 |
| 09 May 2024 | 0.003781 | 0.000112 | 3.05% | 0.003671 | 0.003803 | 0.003639 | 32,718.00 |
| 08 May 2024 | 0.00367 | -0.000079 | -2.11% | 0.00374 | 0.003781 | 0.003653 | 26,041.00 |
| 07 May 2024 | 0.003749 | -0.000042 | -1.11% | 0.00379 | 0.004442 | 0.003736 | 78,426.00 |
| 06 May 2024 | 0.003791 | -0.000049 | -1.28% | 0.003547 | 0.004444 | 0.00353 | 104,118.00 |
| 05 May 2024 | 0.00384 | 0.00000800 | 0.21% | 0.003834 | 0.003874 | 0.003778 | 101,318.00 |
| 04 May 2024 | 0.003833 | 0.000057 | 1.51% | 0.003773 | 0.00451 | 0.003755 | 241,793.00 |
| 03 May 2024 | 0.003776 | 0.000227 | 6.39% | 0.003547 | 0.0038 | 0.00353 | 99,572.00 |
| 02 May 2024 | 0.003549 | 0.000043 | 1.23% | 0.003494 | 0.003577 | 0.003414 | 82,210.00 |
| 01 May 2024 | 0.003507 | -0.000144 | -3.94% | 0.003638 | 0.003641 | 0.003391 | 187,295.00 |
| 30 Abr 2024 | 0.003651 | -0.000179 | -4.67% | 0.00383 | 0.004516 | 0.003546 | 258,959.00 |
| 29 Abr 2024 | 0.00383 | 0.00005 | 1.32% | 0.003896 | 0.004468 | 0.003709 | 187,639.00 |
| 28 Abr 2024 | 0.00378 | -0.000028 | -0.74% | 0.003805 | 0.003856 | 0.003766 | 84,237.00 |
| 27 Abr 2024 | 0.003808 | -0.00002 | -0.52% | 0.003825 | 0.003834 | 0.00375 | 21,631.00 |
| 26 Abr 2024 | 0.003828 | -0.000041 | -1.06% | 0.003869 | 0.003886 | 0.003801 | 46,844.00 |
| 25 Abr 2024 | 0.003869 | 0.000017 | 0.44% | 0.003856 | 0.003916 | 0.003768 | 81,692.00 |
| 24 Abr 2024 | 0.003852 | -0.000131 | -3.29% | 0.003985 | 0.004025 | 0.003331 | 55,695.00 |
| 23 Abr 2024 | 0.003983 | -0.000029 | -0.72% | 0.004008 | 0.004032 | 0.003952 | 55,974.00 |
| 22 Abr 2024 | 0.004012 | 0.000113 | 2.90% | 0.003896 | 0.004035 | 0.00388 | 165,062.00 |
| 21 Abr 2024 | 0.003899 | -0.000645 | -14.19% | 0.004535 | 0.004598 | 0.003856 | 121,780.00 |
| 20 Abr 2024 | 0.004544 | 0.000701 | 18.24% | 0.00383 | 0.004581 | 0.003795 | 264,177.00 |
| 19 Abr 2024 | 0.003843 | 0.000032 | 0.84% | 0.003803 | 0.00393 | 0.003576 | 210,141.00 |
| 18 Abr 2024 | 0.003811 | 0.000131 | 3.57% | 0.003677 | 0.003848 | 0.003651 | 45,370.00 |
| 17 Abr 2024 | 0.003679 | -0.000144 | -3.77% | 0.003831 | 0.003867 | 0.003592 | 76,087.00 |
| 16 Abr 2024 | 0.003823 | 0.000017 | 0.45% | 0.003805 | 0.003857 | 0.003703 | 184,363.00 |
| 15 Abr 2024 | 0.003806 | -0.000141 | -3.57% | 0.003947 | 0.017812 | 0.00374 | 160,499.00 |
| 14 Abr 2024 | 0.003948 | 0.000078 | 2.02% | 0.003859 | 0.004579 | 0.003758 | 212,791.00 |
| 13 Abr 2024 | 0.003869 | -0.000159 | -3.95% | 0.004026 | 0.004756 | 0.003696 | 204,209.00 |
| 12 Abr 2024 | 0.004028 | -0.000877 | -17.88% | 0.004901 | 0.004972 | 0.003987 | 134,740.00 |
| 11 Abr 2024 | 0.004905 | -0.000034 | -0.69% | 0.004939 | 0.004988 | 0.00487 | 52,396.00 |
| 10 Abr 2024 | 0.004939 | 0.000097 | 2.00% | 0.004838 | 0.004976 | 0.004728 | 118,764.00 |
| 09 Abr 2024 | 0.004842 | 0.00054 | 12.55% | 0.004296 | 0.005008 | 0.004178 | 49,775.00 |
| 08 Abr 2024 | 0.004303 | -0.000558 | -11.48% | 0.004823 | 0.004843 | 0.00418 | 521,237.00 |
| 07 Abr 2024 | 0.00486 | 0.000034 | 0.70% | 0.004823 | 0.004918 | 0.004823 | 201,647.00 |
| 06 Abr 2024 | 0.004827 | 0.000067 | 1.41% | 0.004066 | 0.004871 | 0.004057 | 155,385.00 |
| 05 Abr 2024 | 0.004759 | 0.000652 | 15.88% | 0.004111 | 0.004759 | 0.003986 | 53,836.00 |
| 04 Abr 2024 | 0.004107 | -0.000523 | -11.30% | 0.004625 | 0.004851 | 0.004045 | 65,895.00 |
| 03 Abr 2024 | 0.00463 | 0.000047 | 1.03% | 0.004585 | 0.004685 | 0.004522 | 38,592.00 |
| 02 Abr 2024 | 0.004583 | -0.000308 | -6.30% | 0.004876 | 0.004876 | 0.004521 | 74,359.00 |
| 01 Abr 2024 | 0.004891 | -0.000098 | -1.96% | 0.0049 | 0.005019 | 0.004775 | 52,225.00 |
| 31 Mar 2024 | 0.004989 | 0.000112 | 2.30% | 0.004881 | 0.004992 | 0.00488 | 47,496.00 |
| 30 Mar 2024 | 0.004876 | -0.000016 | -0.33% | 0.00489 | 0.004924 | 0.004207 | 392,684.00 |
