KSN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.085 | 0.005 | 6.25% | 0.082 | 0.09 | 0.082 | 2,713,013 |
17 May 2024 | 0.08 | 0.003 | 3.90% | 0.08 | 0.081 | 0.078 | 1,371,932 |
16 May 2024 | 0.077 | 0.002 | 2.67% | 0.078 | 0.08 | 0.077 | 2,310,223 |
15 May 2024 | 0.075 | -0.001 | -1.32% | 0.075 | 0.075 | 0.073 | 766,649 |
14 May 2024 | 0.076 | -0.003 | -3.80% | 0.079 | 0.079 | 0.076 | 646,676 |
13 May 2024 | 0.079 | 0.006 | 8.22% | 0.076 | 0.079 | 0.075 | 1,263,041 |
10 May 2024 | 0.073 | -0.001 | -1.35% | 0.074 | 0.075 | 0.073 | 598,205 |
09 May 2024 | 0.074 | 0.003 | 4.23% | 0.072 | 0.074 | 0.071 | 1,394,682 |
08 May 2024 | 0.071 | 0.0015 | 2.16% | 0.071 | 0.071 | 0.069 | 883,310 |
07 May 2024 | 0.0695 | 0.0025 | 3.73% | 0.068 | 0.071 | 0.068 | 827,346 |
06 May 2024 | 0.067 | -0.002 | -2.90% | 0.071 | 0.071 | 0.067 | 621,154 |
03 May 2024 | 0.069 | 0.002 | 2.99% | 0.067 | 0.07 | 0.066 | 2,213,487 |
02 May 2024 | 0.067 | -0.002 | -2.90% | 0.069 | 0.07 | 0.067 | 2,734,812 |
01 May 2024 | 0.069 | -0.004 | -5.48% | 0.072 | 0.072 | 0.069 | 1,481,289 |
30 Abr 2024 | 0.073 | 0.001 | 1.39% | 0.074 | 0.074 | 0.072 | 1,622,924 |
29 Abr 2024 | 0.072 | 0.00 | 0.00% | 0.074 | 0.074 | 0.072 | 1,652,296 |
26 Abr 2024 | 0.072 | 0.001 | 1.41% | 0.072 | 0.072 | 0.071 | 733,126 |
24 Abr 2024 | 0.071 | 0.00 | 0.00% | 0.072 | 0.072 | 0.07 | 913,515 |
23 Abr 2024 | 0.071 | 0.002 | 2.90% | 0.07 | 0.072 | 0.07 | 520,712 |
22 Abr 2024 | 0.069 | -0.001 | -1.43% | 0.069 | 0.073 | 0.069 | 1,283,781 |
19 Abr 2024 | 0.07 | -0.002 | -2.78% | 0.072 | 0.073 | 0.069 | 856,106 |
18 Abr 2024 | 0.072 | 0.002 | 2.86% | 0.07 | 0.072 | 0.07 | 1,003,393 |
17 Abr 2024 | 0.07 | 0.00 | 0.00% | 0.071 | 0.071 | 0.069 | 803,699 |
16 Abr 2024 | 0.07 | -0.003 | -4.11% | 0.074 | 0.074 | 0.069 | 1,841,588 |
15 Abr 2024 | 0.073 | 0.002 | 2.82% | 0.073 | 0.073 | 0.072 | 659,802 |
12 Abr 2024 | 0.071 | 0.001 | 1.43% | 0.071 | 0.074 | 0.071 | 1,805,411 |
11 Abr 2024 | 0.07 | -0.002 | -2.78% | 0.071 | 0.071 | 0.07 | 1,482,045 |
10 Abr 2024 | 0.072 | 0.002 | 2.86% | 0.071 | 0.072 | 0.07 | 1,690,319 |
09 Abr 2024 | 0.07 | 0.00 | 0.00% | 0.071 | 0.071 | 0.069 | 2,427,967 |
08 Abr 2024 | 0.07 | -0.007 | -9.09% | 0.072 | 0.072 | 0.069 | 5,718,270 |
05 Abr 2024 | 0.077 | -0.004 | -4.94% | 0.082 | 0.082 | 0.073 | 3,195,027 |
04 Abr 2024 | 0.081 | 0.001 | 1.25% | 0.08 | 0.082 | 0.08 | 1,924,346 |
03 Abr 2024 | 0.08 | -0.002 | -2.44% | 0.081 | 0.081 | 0.079 | 1,816,749 |
02 Abr 2024 | 0.082 | -0.008 | -8.89% | 0.075 | 0.083 | 0.073 | 2,564,576 |
28 Mar 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0.00 |
27 Mar 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0.00 |
26 Mar 2024 | 0.09 | 0.00 | 0.00% | 0.091 | 0.091 | 0.088 | 663,756 |
25 Mar 2024 | 0.09 | 0.002 | 2.27% | 0.09 | 0.093 | 0.088 | 1,570,266 |
22 Mar 2024 | 0.088 | 0.006 | 7.32% | 0.083 | 0.088 | 0.081 | 2,659,169 |
21 Mar 2024 | 0.082 | 0.002 | 2.50% | 0.082 | 0.083 | 0.082 | 814,989 |
20 Mar 2024 | 0.08 | 0.002 | 2.56% | 0.08 | 0.08 | 0.079 | 106,223 |
19 Mar 2024 | 0.078 | -0.001 | -1.27% | 0.08 | 0.082 | 0.078 | 144,414 |
18 Mar 2024 | 0.079 | -0.001 | -1.25% | 0.079 | 0.079 | 0.078 | 130,000 |
15 Mar 2024 | 0.08 | -0.002 | -2.44% | 0.082 | 0.082 | 0.079 | 415,400 |
14 Mar 2024 | 0.082 | -0.002 | -2.38% | 0.084 | 0.084 | 0.082 | 52,810 |
13 Mar 2024 | 0.084 | 0.001 | 1.20% | 0.083 | 0.084 | 0.08 | 491,763 |
12 Mar 2024 | 0.083 | 0.002 | 2.47% | 0.081 | 0.083 | 0.08 | 243,952 |
11 Mar 2024 | 0.081 | -0.002 | -2.41% | 0.084 | 0.084 | 0.081 | 312,530 |
07 Mar 2024 | 0.083 | 0.001 | 1.22% | 0.082 | 0.085 | 0.082 | 236,545 |
06 Mar 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.085 | 0.082 | 2,459,549 |
05 Mar 2024 | 0.082 | 0.004 | 5.13% | 0.08 | 0.082 | 0.079 | 528,632 |
04 Mar 2024 | 0.078 | 0.002 | 2.63% | 0.079 | 0.08 | 0.077 | 649,267 |
03 Mar 2024 | 0.076 | -0.003 | -3.80% | 0.08 | 0.08 | 0.075 | 1,248,080 |
29 Feb 2024 | 0.079 | 0.001 | 1.28% | 0.079 | 0.079 | 0.078 | 526,567 |
28 Feb 2024 | 0.078 | 0.00 | 0.00% | 0.079 | 0.079 | 0.078 | 131,977 |
27 Feb 2024 | 0.078 | -0.002 | -2.50% | 0.08 | 0.081 | 0.077 | 334,179 |
26 Feb 2024 | 0.08 | 0.00 | 0.00% | 0.081 | 0.081 | 0.077 | 470,214 |
25 Feb 2024 | 0.08 | 0.002 | 2.56% | 0.079 | 0.08 | 0.078 | 584,080 |
22 Feb 2024 | 0.078 | 0.004 | 5.41% | 0.076 | 0.078 | 0.075 | 609,988 |
21 Feb 2024 | 0.074 | 0.00 | 0.00% | 0.073 | 0.0745 | 0.073 | 28,179 |
20 Feb 2024 | 0.074 | -0.002 | -2.63% | 0.076 | 0.076 | 0.073 | 108,383 |