KIN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 Jun 2024 | 0.06 | 0.002 | 3.45% | 0.058 | 0.06 | 0.058 | 1,289,967 |
03 Jun 2024 | 0.058 | 0.00 | 0.00% | 0.059 | 0.059 | 0.058 | 104,153 |
31 May 2024 | 0.058 | 0.00 | 0.00% | 0.059 | 0.059 | 0.058 | 367,716 |
30 May 2024 | 0.058 | -0.004 | -6.45% | 0.061 | 0.061 | 0.057 | 1,125,256 |
29 May 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 45,998 |
28 May 2024 | 0.062 | -0.002 | -3.13% | 0.063 | 0.063 | 0.062 | 120,509 |
27 May 2024 | 0.064 | 0.00 | 0.00% | 0.064 | 0.064 | 0.063 | 418,327 |
24 May 2024 | 0.064 | -0.001 | -1.54% | 0.065 | 0.065 | 0.063 | 583,728 |
23 May 2024 | 0.065 | -0.002 | -2.99% | 0.067 | 0.067 | 0.065 | 227,594 |
22 May 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.067 | 0.066 | 150,997 |
21 May 2024 | 0.067 | -0.001 | -1.47% | 0.068 | 0.068 | 0.066 | 354,546 |
20 May 2024 | 0.068 | 0.002 | 3.03% | 0.066 | 0.068 | 0.066 | 1,047,075 |
17 May 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.065 | 211,543 |
16 May 2024 | 0.066 | 0.001 | 1.54% | 0.065 | 0.067 | 0.065 | 595,885 |
15 May 2024 | 0.065 | 0.00 | 0.00% | 0.066 | 0.066 | 0.065 | 547,612 |
14 May 2024 | 0.065 | -0.001 | -1.52% | 0.066 | 0.066 | 0.065 | 108,428 |
13 May 2024 | 0.066 | 0.001 | 1.54% | 0.065 | 0.067 | 0.065 | 1,097,758 |
10 May 2024 | 0.065 | 0.004 | 6.56% | 0.062 | 0.065 | 0.062 | 510,714 |
09 May 2024 | 0.061 | 0.001 | 1.67% | 0.061 | 0.061 | 0.061 | 939,957 |
08 May 2024 | 0.06 | -0.003 | -4.76% | 0.062 | 0.062 | 0.059 | 1,786,040 |
07 May 2024 | 0.063 | -0.001 | -1.56% | 0.063 | 0.063 | 0.063 | 503,431 |
06 May 2024 | 0.064 | -0.002 | -3.03% | 0.067 | 0.067 | 0.062 | 691,564 |
03 May 2024 | 0.066 | -0.001 | -1.49% | 0.067 | 0.067 | 0.066 | 503,671 |
02 May 2024 | 0.067 | 0.001 | 1.52% | 0.067 | 0.0685 | 0.067 | 1,530,475 |
01 May 2024 | 0.066 | -0.003 | -4.35% | 0.068 | 0.068 | 0.066 | 357,925 |
30 Abr 2024 | 0.069 | -0.002 | -2.82% | 0.071 | 0.071 | 0.069 | 691,270 |
29 Abr 2024 | 0.071 | -0.001 | -1.39% | 0.072 | 0.074 | 0.0705 | 1,639,833 |
26 Abr 2024 | 0.072 | 0.003 | 4.35% | 0.07 | 0.072 | 0.07 | 207,004 |
24 Abr 2024 | 0.069 | 0.002 | 2.99% | 0.068 | 0.069 | 0.068 | 168,383 |
23 Abr 2024 | 0.067 | -0.004 | -5.63% | 0.071 | 0.071 | 0.067 | 752,561 |
22 Abr 2024 | 0.071 | 0.00 | 0.00% | 0.072 | 0.073 | 0.071 | 465,523 |
19 Abr 2024 | 0.071 | -0.001 | -1.39% | 0.072 | 0.075 | 0.071 | 2,810,530 |
18 Abr 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.073 | 0.07 | 2,426,072 |
17 Abr 2024 | 0.072 | -0.002 | -2.70% | 0.074 | 0.074 | 0.07 | 1,775,248 |
16 Abr 2024 | 0.074 | -0.003 | -3.90% | 0.077 | 0.077 | 0.074 | 1,630,683 |
15 Abr 2024 | 0.077 | -0.009 | -10.47% | 0.081 | 0.081 | 0.076 | 2,057,149 |
12 Abr 2024 | 0.086 | 0.00 | 0.00% | 0.086 | 0.086 | 0.086 | 0.00 |
11 Abr 2024 | 0.086 | 0.001 | 1.18% | 0.084 | 0.086 | 0.079 | 3,267,396 |
10 Abr 2024 | 0.085 | 0.007 | 8.97% | 0.078 | 0.088 | 0.078 | 4,116,444 |
09 Abr 2024 | 0.078 | 0.007 | 9.86% | 0.073 | 0.08 | 0.073 | 5,081,097 |
08 Abr 2024 | 0.071 | 0.00 | 0.00% | 0.074 | 0.074 | 0.071 | 170,529 |
05 Abr 2024 | 0.071 | -0.002 | -2.74% | 0.073 | 0.073 | 0.07 | 1,860,263 |
04 Abr 2024 | 0.073 | 0.003 | 4.29% | 0.072 | 0.076 | 0.072 | 1,167,703 |
03 Abr 2024 | 0.07 | 0.004 | 6.06% | 0.067 | 0.07 | 0.067 | 2,356,118 |
02 Abr 2024 | 0.066 | 0.00 | 0.00% | 0.067 | 0.068 | 0.064 | 1,093,704 |
28 Mar 2024 | 0.066 | 0.006 | 10.00% | 0.061 | 0.068 | 0.061 | 964,557 |
27 Mar 2024 | 0.06 | -0.003 | -4.76% | 0.064 | 0.064 | 0.06 | 463,059 |
26 Mar 2024 | 0.063 | 0.00 | 0.00% | 0.064 | 0.069 | 0.063 | 904,642 |
25 Mar 2024 | 0.063 | 0.003 | 5.00% | 0.061 | 0.066 | 0.0585 | 2,307,656 |
22 Mar 2024 | 0.06 | -0.004 | -6.25% | 0.063 | 0.063 | 0.06 | 1,502,595 |
21 Mar 2024 | 0.064 | -0.001 | -1.54% | 0.065 | 0.065 | 0.064 | 216,138 |
20 Mar 2024 | 0.065 | 0.001 | 1.56% | 0.064 | 0.065 | 0.062 | 174,129 |
19 Mar 2024 | 0.064 | -0.001 | -1.54% | 0.066 | 0.066 | 0.06 | 731,007 |
18 Mar 2024 | 0.065 | -0.003 | -4.41% | 0.068 | 0.068 | 0.065 | 866,964 |
15 Mar 2024 | 0.068 | -0.001 | -1.45% | 0.068 | 0.069 | 0.068 | 647,403 |
14 Mar 2024 | 0.069 | 0.00 | 0.00% | 0.07 | 0.07 | 0.069 | 1,095,780 |
13 Mar 2024 | 0.069 | 0.002 | 2.99% | 0.069 | 0.069 | 0.067 | 313,512 |
12 Mar 2024 | 0.067 | 0.00 | 0.00% | 0.068 | 0.068 | 0.067 | 189,960 |
11 Mar 2024 | 0.067 | -0.002 | -2.90% | 0.07 | 0.07 | 0.067 | 1,694,975 |
07 Mar 2024 | 0.069 | 0.00 | 0.00% | 0.069 | 0.069 | 0.069 | 1,275,138 |
06 Mar 2024 | 0.069 | 0.004 | 6.15% | 0.069 | 0.069 | 0.067 | 2,084,963 |