NKCLMUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 0.0206 | 0.00 | 0.00% | 0.0206 | 0.0206 | 0.0206 | 1,053,741.00 |
25 Jun 2024 | 0.0206 | 0.01745 | 553.97% | 0.00315 | 0.0206 | 0.00315 | 211.00 |
24 Jun 2024 | 0.00315 | 0.00 | 0.00% | 0.00315 | 0.00315 | 0.00315 | 0.00 |
23 Jun 2024 | 0.00315 | 0.00 | 0.00% | 0.00315 | 0.00315 | 0.00315 | 0.00 |
22 Jun 2024 | 0.00315 | 0.00 | 0.00% | 0.00315 | 0.00315 | 0.00315 | 659.00 |
21 Jun 2024 | 0.00315 | 0.000152 | 5.07% | 0.002998 | 0.0201 | 0.002985 | 771,878.00 |
20 Jun 2024 | 0.002998 | -0.000206 | -6.43% | 0.003188 | 0.004411 | 0.002985 | 1,777,908.00 |
19 Jun 2024 | 0.003204 | 0.000155 | 5.08% | 0.003049 | 0.004019 | 0.002751 | 1,387,024.00 |
18 Jun 2024 | 0.003049 | 0.000241 | 8.58% | 0.002785 | 0.004019 | 0.002751 | 1,780,545.00 |
17 Jun 2024 | 0.002808 | -0.000018 | -0.64% | 0.002849 | 0.002849 | 0.002751 | 2,435,224.00 |
16 Jun 2024 | 0.002826 | -0.000016 | -0.56% | 0.002849 | 0.003089 | 0.002722 | 1,745,559.00 |
15 Jun 2024 | 0.002842 | 0.000095 | 3.46% | 0.002761 | 0.003281 | 0.002722 | 1,213,166.00 |
14 Jun 2024 | 0.002747 | 0.000014 | 0.51% | 0.002738 | 0.002761 | 0.002705 | 1,351,374.00 |
13 Jun 2024 | 0.002733 | 0.00008 | 3.02% | 0.002653 | 0.002738 | 0.002653 | 1,670,022.00 |
12 Jun 2024 | 0.002653 | 0.00000800 | 0.30% | 0.002656 | 0.002683 | 0.002639 | 1,796,557.00 |
11 Jun 2024 | 0.002645 | -0.000015 | -0.56% | 0.002643 | 0.002683 | 0.002639 | 2,252,955.00 |
10 Jun 2024 | 0.00266 | 0.00 | 0.00% | 0.002645 | 0.00266 | 0.002639 | 2,609,930.00 |
09 Jun 2024 | 0.00266 | 0.000023 | 0.87% | 0.002637 | 0.00266 | 0.002637 | 1,767,255.00 |
08 Jun 2024 | 0.002637 | 0.00000800 | 0.30% | 0.002634 | 0.00266 | 0.002601 | 1,481,551.00 |
07 Jun 2024 | 0.002629 | 0.000028 | 1.08% | 0.002603 | 0.002782 | 0.002583 | 2,159,471.00 |
06 Jun 2024 | 0.002601 | -0.000032 | -1.22% | 0.002626 | 0.002666 | 0.002601 | 1,905,611.00 |
05 Jun 2024 | 0.002633 | -0.00000600 | -0.23% | 0.002602 | 0.002666 | 0.002601 | 2,266,315.00 |
04 Jun 2024 | 0.002639 | 0.000037 | 1.42% | 0.002624 | 0.002666 | 0.002601 | 1,882,938.00 |
03 Jun 2024 | 0.002602 | 0.000172 | 7.08% | 0.002427 | 0.002666 | 0.002427 | 2,369,744.00 |
02 Jun 2024 | 0.00243 | 0.00 | 0.00% | 0.002427 | 0.00243 | 0.002427 | 2,310,935.00 |
01 Jun 2024 | 0.00243 | -0.00000600 | -0.25% | 0.002432 | 0.002436 | 0.002427 | 1,514,943.00 |
31 May 2024 | 0.002436 | 0.00 | 0.00% | 0.002432 | 0.002436 | 0.002427 | 2,017,060.00 |
30 May 2024 | 0.002436 | 0.00000900 | 0.37% | 0.002427 | 0.002436 | 0.002419 | 2,052,369.00 |
29 May 2024 | 0.002427 | 0.00000200 | 0.08% | 0.002425 | 0.00243 | 0.002411 | 2,051,174.00 |
28 May 2024 | 0.002425 | 0.00000800 | 0.33% | 0.002417 | 0.002425 | 0.002411 | 1,464,006.00 |
27 May 2024 | 0.002417 | 0.00000900 | 0.37% | 0.002406 | 0.002425 | 0.002406 | 2,104,209.00 |
26 May 2024 | 0.002408 | 0.00 | 0.00% | 0.002408 | 0.002408 | 0.002406 | 1,360,740.00 |
25 May 2024 | 0.002408 | 0.00 | 0.00% | 0.002408 | 0.002408 | 0.002406 | 1,167,471.00 |
24 May 2024 | 0.002408 | -0.00000400 | -0.17% | 0.002412 | 0.002412 | 0.002406 | 1,205,975.00 |
23 May 2024 | 0.002412 | 0.00000400 | 0.17% | 0.002408 | 0.002412 | 0.002406 | 1,552,005.00 |
22 May 2024 | 0.002408 | 0.00000600 | 0.25% | 0.002402 | 0.002408 | 0.002402 | 1,166,402.00 |
21 May 2024 | 0.002402 | 0.00000200 | 0.08% | 0.0024 | 0.002404 | 0.002398 | 1,548,768.00 |
20 May 2024 | 0.0024 | 0.00 | 0.00% | 0.002398 | 0.0024 | 0.002398 | 2,105,968.00 |
19 May 2024 | 0.0024 | 0.00000200 | 0.08% | 0.002398 | 0.0024 | 0.002398 | 1,315,395.00 |
18 May 2024 | 0.002398 | -0.00000400 | -0.17% | 0.002404 | 0.002404 | 0.002398 | 1,254,296.00 |
17 May 2024 | 0.002402 | -0.00000600 | -0.25% | 0.002408 | 0.002408 | 0.002402 | 1,287,889.00 |
16 May 2024 | 0.002408 | 0.00000600 | 0.25% | 0.002402 | 0.002408 | 0.002402 | 1,227,220.00 |
15 May 2024 | 0.002402 | -0.00000200 | -0.08% | 0.002404 | 0.002405 | 0.002399 | 1,380,233.00 |
14 May 2024 | 0.002404 | -0.00000800 | -0.33% | 0.002412 | 0.002412 | 0.002393 | 1,184,563.00 |
13 May 2024 | 0.002412 | 0.00000600 | 0.25% | 0.002406 | 0.002412 | 0.002406 | 1,750,157.00 |
12 May 2024 | 0.002406 | -0.000018 | -0.74% | 0.002424 | 0.002427 | 0.002406 | 1,305,857.00 |
11 May 2024 | 0.002424 | 0.00 | 0.00% | 0.002427 | 0.002427 | 0.002424 | 1,050,791.00 |
10 May 2024 | 0.002424 | 0.00000600 | 0.25% | 0.002418 | 0.002427 | 0.002406 | 1,370,415.00 |
09 May 2024 | 0.002418 | 0.000012 | 0.50% | 0.002406 | 0.002418 | 0.002406 | 1,321,911.00 |
08 May 2024 | 0.002406 | -0.000024 | -0.99% | 0.00243 | 0.00243 | 0.002393 | 1,530,668.00 |
07 May 2024 | 0.00243 | 0.000024 | 1.00% | 0.002406 | 0.002433 | 0.002393 | 1,268,635.00 |
06 May 2024 | 0.002406 | 0.00 | 0.00% | 0.002406 | 0.002433 | 0.002406 | 1,792,387.00 |
05 May 2024 | 0.002406 | -0.000019 | -0.78% | 0.002406 | 0.002425 | 0.002406 | 1,083,177.00 |
04 May 2024 | 0.002425 | 0.000019 | 0.79% | 0.002425 | 0.002425 | 0.002406 | 1,132,326.00 |
03 May 2024 | 0.002406 | 0.000013 | 0.54% | 0.002393 | 0.002426 | 0.002393 | 1,404,506.00 |
02 May 2024 | 0.002393 | 0.00000700 | 0.29% | 0.002391 | 0.002405 | 0.002386 | 1,066,918.00 |
01 May 2024 | 0.002386 | 0.00 | 0.00% | 0.002391 | 0.002391 | 0.002386 | 1,480,520.00 |
30 Abr 2024 | 0.002386 | -0.00000500 | -0.21% | 0.002386 | 0.002391 | 0.002386 | 1,519,306.00 |
29 Abr 2024 | 0.002391 | 0.000014 | 0.59% | 0.002418 | 0.002418 | 0.002377 | 2,561,237.00 |
28 Abr 2024 | 0.002377 | 0.00 | 0.00% | 0.002377 | 0.002384 | 0.002377 | 1,278,164.00 |
27 Abr 2024 | 0.002377 | -0.00000700 | -0.29% | 0.002384 | 0.002384 | 0.002377 | 1,223,417.00 |
26 Abr 2024 | 0.002384 | 0.00000700 | 0.29% | 0.002384 | 0.002384 | 0.002377 | 1,112,376.00 |
25 Abr 2024 | 0.002377 | -0.00000900 | -0.38% | 0.002391 | 0.002391 | 0.002377 | 1,488,860.00 |
24 Abr 2024 | 0.002386 | -0.000019 | -0.79% | 0.002393 | 0.002405 | 0.002386 | 1,397,675.00 |
23 Abr 2024 | 0.002405 | 0.000019 | 0.80% | 0.002386 | 0.002405 | 0.002386 | 1,410,493.00 |
22 Abr 2024 | 0.002386 | 0.00000200 | 0.08% | 0.002377 | 0.002391 | 0.002377 | 1,741,073.00 |
21 Abr 2024 | 0.002384 | -0.000034 | -1.41% | 0.002418 | 0.002418 | 0.002377 | 1,436,605.00 |
20 Abr 2024 | 0.002418 | 0.000013 | 0.54% | 0.002405 | 0.002418 | 0.002405 | 1,030,133.00 |
19 Abr 2024 | 0.002405 | 0.00 | 0.00% | 0.002418 | 0.002418 | 0.002405 | 1,221,506.00 |
18 Abr 2024 | 0.002405 | 0.000047 | 1.99% | 0.002358 | 0.002418 | 0.002358 | 1,281,696.00 |
17 Abr 2024 | 0.002358 | 0.00 | 0.00% | 0.002375 | 0.002402 | 0.002358 | 1,392,033.00 |
16 Abr 2024 | 0.002358 | -0.00006 | -2.48% | 0.002418 | 0.002418 | 0.002358 | 1,395,906.00 |
15 Abr 2024 | 0.002418 | 0.00 | 0.00% | 0.002402 | 0.002418 | 0.00238 | 1,446,143.00 |
14 Abr 2024 | 0.002418 | 0.000038 | 1.60% | 0.002402 | 0.002418 | 0.00238 | 1,329,288.00 |
13 Abr 2024 | 0.00238 | 0.00 | 0.00% | 0.00238 | 0.002402 | 0.00238 | 1,586,341.00 |
12 Abr 2024 | 0.00238 | -0.000035 | -1.45% | 0.002415 | 0.002415 | 0.002379 | 1,547,910.00 |
11 Abr 2024 | 0.002415 | 0.000027 | 1.13% | 0.002388 | 0.002415 | 0.002384 | 1,231,446.00 |
10 Abr 2024 | 0.002388 | -0.00000200 | -0.08% | 0.002394 | 0.002394 | 0.002384 | 1,316,638.00 |
09 Abr 2024 | 0.00239 | -0.000015 | -0.62% | 0.002405 | 0.002415 | 0.00239 | 1,179,728.00 |
08 Abr 2024 | 0.002405 | 0.00000800 | 0.33% | 0.002397 | 0.002415 | 0.002388 | 1,113,492.00 |
07 Abr 2024 | 0.002397 | 0.00 | 0.00% | 0.002388 | 0.002397 | 0.002388 | 1,428,868.00 |
06 Abr 2024 | 0.002397 | 0.00000900 | 0.38% | 0.002388 | 0.002397 | 0.002388 | 1,042,639.00 |
05 Abr 2024 | 0.002388 | -0.000011 | -0.46% | 0.002399 | 0.002402 | 0.002388 | 1,352,796.00 |
04 Abr 2024 | 0.002399 | 0.00000700 | 0.29% | 0.002392 | 0.002402 | 0.002392 | 1,485,071.00 |
03 Abr 2024 | 0.002392 | -0.000012 | -0.50% | 0.002404 | 0.002412 | 0.002392 | 1,837,553.00 |
02 Abr 2024 | 0.002404 | -0.00000400 | -0.17% | 0.002408 | 0.002411 | 0.002404 | 3,682,312.00 |
01 Abr 2024 | 0.002408 | -0.00003 | -1.23% | 0.002438 | 0.002438 | 0.002408 | 1,831,944.00 |
31 Mar 2024 | 0.002438 | 0.00 | 0.00% | 0.002438 | 0.002438 | 0.002377 | 1,449,237.00 |
30 Mar 2024 | 0.002438 | 0.000061 | 2.57% | 0.002377 | 0.002438 | 0.002377 | 1,035,369.00 |
29 Mar 2024 | 0.002377 | 0.00000200 | 0.08% | 0.002375 | 0.002438 | 0.002364 | 1,333,278.00 |