KNO Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
17 May 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
16 May 2024 | 0.039 | -0.001 | -2.50% | 0.039 | 0.039 | 0.039 | 12,821 |
15 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 47,503 |
14 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 58,481 |
13 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 161,564 |
10 May 2024 | 0.04 | -0.003 | -6.98% | 0.041 | 0.041 | 0.04 | 170,734 |
09 May 2024 | 0.043 | 0.002 | 4.88% | 0.041 | 0.043 | 0.04 | 655,357 |
08 May 2024 | 0.041 | 0.00 | 0.00% | 0.042 | 0.042 | 0.04 | 184,048 |
07 May 2024 | 0.041 | -0.004 | -8.89% | 0.046 | 0.046 | 0.041 | 245,501 |
06 May 2024 | 0.045 | -0.002 | -4.26% | 0.047 | 0.047 | 0.045 | 238,958 |
03 May 2024 | 0.047 | 0.004 | 9.30% | 0.044 | 0.047 | 0.044 | 254,801 |
02 May 2024 | 0.043 | -0.011 | -20.37% | 0.053 | 0.053 | 0.043 | 380,359 |
01 May 2024 | 0.054 | 0.011 | 25.58% | 0.043 | 0.054 | 0.042 | 1,066,355 |
30 Abr 2024 | 0.043 | 0.01 | 30.30% | 0.035 | 0.043 | 0.035 | 1,130,992 |
29 Abr 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 0.00 |
26 Abr 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 0.00 |
24 Abr 2024 | 0.033 | -0.001 | -2.94% | 0.033 | 0.033 | 0.033 | 34 |
23 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
22 Abr 2024 | 0.034 | -0.001 | -2.86% | 0.034 | 0.034 | 0.034 | 53,668 |
19 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 18,572 |
18 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0.00 |
17 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0.00 |
16 Abr 2024 | 0.035 | 0.001 | 2.94% | 0.035 | 0.035 | 0.035 | 11,428 |
15 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
12 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
11 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
10 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
09 Abr 2024 | 0.034 | -0.005 | -12.82% | 0.038 | 0.04 | 0.034 | 576,500 |
08 Abr 2024 | 0.039 | 0.004 | 11.43% | 0.037 | 0.039 | 0.037 | 676,520 |
05 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 48,000 |
04 Abr 2024 | 0.035 | -0.003 | -7.89% | 0.035 | 0.035 | 0.035 | 20,621 |
03 Abr 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 0.00 |
02 Abr 2024 | 0.038 | 0.002 | 5.56% | 0.038 | 0.038 | 0.038 | 20,000 |
28 Mar 2024 | 0.036 | -0.001 | -2.70% | 0.034 | 0.036 | 0.034 | 838,237 |
27 Mar 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 186 |
26 Mar 2024 | 0.037 | 0.004 | 12.12% | 0.037 | 0.037 | 0.037 | 30,000 |
25 Mar 2024 | 0.033 | -0.001 | -2.94% | 0.033 | 0.033 | 0.033 | 1,103,020 |
22 Mar 2024 | 0.034 | -0.003 | -8.11% | 0.035 | 0.035 | 0.034 | 564,500 |
21 Mar 2024 | 0.037 | 0.003 | 8.82% | 0.035 | 0.037 | 0.035 | 68,500 |
20 Mar 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
19 Mar 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
18 Mar 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
15 Mar 2024 | 0.034 | -0.001 | -2.86% | 0.034 | 0.034 | 0.034 | 217,862 |
14 Mar 2024 | 0.035 | -0.002 | -5.41% | 0.035 | 0.035 | 0.035 | 100,000 |
13 Mar 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0.00 |
12 Mar 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0.00 |
11 Mar 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0.00 |
07 Mar 2024 | 0.037 | 0.002 | 5.71% | 0.037 | 0.037 | 0.037 | 89,000 |
06 Mar 2024 | 0.035 | 0.003 | 9.38% | 0.035 | 0.035 | 0.035 | 300,000 |
05 Mar 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 142,857 |
04 Mar 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0.00 |
03 Mar 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.033 | 0.032 | 253,924 |
29 Feb 2024 | 0.032 | -0.002 | -5.88% | 0.034 | 0.034 | 0.032 | 323,358 |
28 Feb 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
27 Feb 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
26 Feb 2024 | 0.034 | 0.00 | 0.00% | 0.035 | 0.035 | 0.034 | 73,274 |
25 Feb 2024 | 0.034 | 0.003 | 9.68% | 0.031 | 0.034 | 0.031 | 75,297 |
22 Feb 2024 | 0.031 | 0.001 | 3.33% | 0.031 | 0.031 | 0.031 | 1,050,000 |
21 Feb 2024 | 0.03 | -0.003 | -9.09% | 0.032 | 0.032 | 0.03 | 890,804 |
20 Feb 2024 | 0.033 | 0.001 | 3.13% | 0.032 | 0.033 | 0.032 | 55,060 |