KTA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 512,818 |
15 May 2024 | 0.015 | -0.001 | -6.25% | 0.016 | 0.016 | 0.015 | 1,306,568 |
14 May 2024 | 0.016 | -0.001 | -5.88% | 0.016 | 0.016 | 0.016 | 1,255,665 |
13 May 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 29,350 |
10 May 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 73,310 |
09 May 2024 | 0.017 | -0.001 | -5.56% | 0.017 | 0.017 | 0.016 | 616,061 |
08 May 2024 | 0.018 | 0.002 | 12.50% | 0.015 | 0.018 | 0.015 | 3,108,275 |
07 May 2024 | 0.016 | -0.003 | -15.79% | 0.019 | 0.019 | 0.016 | 4,226,788 |
06 May 2024 | 0.019 | 0.00 | 0.00% | 0.02 | 0.021 | 0.019 | 3,569,623 |
03 May 2024 | 0.019 | 0.003 | 18.75% | 0.018 | 0.019 | 0.017 | 10,264,183 |
02 May 2024 | 0.016 | 0.005 | 45.45% | 0.018 | 0.022 | 0.016 | 42,369,454 |
01 May 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 108,234 |
30 Abr 2024 | 0.011 | 0.001 | 10.00% | 0.01 | 0.011 | 0.01 | 610,909 |
29 Abr 2024 | 0.01 | 0.00 | 0.00% | 0.0105 | 0.011 | 0.01 | 1,106,550 |
26 Abr 2024 | 0.01 | -0.001 | -9.09% | 0.011 | 0.011 | 0.01 | 1,791,093 |
24 Abr 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 362,487 |
23 Abr 2024 | 0.011 | -0.0005 | -4.35% | 0.012 | 0.012 | 0.011 | 1,211,655 |
22 Abr 2024 | 0.0115 | -0.0005 | -4.17% | 0.0115 | 0.0115 | 0.0115 | 160,000 |
19 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 315,750 |
18 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.011 | 0.012 | 0.011 | 216,000 |
17 Abr 2024 | 0.012 | -0.001 | -7.69% | 0.013 | 0.013 | 0.012 | 2,711,100 |
16 Abr 2024 | 0.013 | -0.002 | -13.33% | 0.015 | 0.015 | 0.013 | 2,533,885 |
15 Abr 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.016 | 0.0145 | 1,221,495 |
12 Abr 2024 | 0.015 | -0.004 | -21.05% | 0.018 | 0.018 | 0.015 | 7,513,847 |
11 Abr 2024 | 0.019 | 0.011 | 137.50% | 0.017 | 0.026 | 0.017 | 58,969,025 |
10 Abr 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 499,346 |
09 Abr 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 306,285 |
08 Abr 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 0.00 |
05 Abr 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 228,566 |
04 Abr 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 1,492,172 |
03 Abr 2024 | 0.008 | -0.001 | -11.11% | 0.008 | 0.008 | 0.007 | 840,508 |
02 Abr 2024 | 0.009 | 0.002 | 28.57% | 0.008 | 0.009 | 0.008 | 940,005 |
28 Mar 2024 | 0.007 | -0.001 | -12.50% | 0.008 | 0.008 | 0.007 | 671,848 |
27 Mar 2024 | 0.008 | -0.001 | -11.11% | 0.009 | 0.009 | 0.008 | 594,504 |
26 Mar 2024 | 0.009 | 0.001 | 12.50% | 0.008 | 0.009 | 0.008 | 975,376 |
25 Mar 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 389,768 |
22 Mar 2024 | 0.008 | -0.001 | -11.11% | 0.009 | 0.009 | 0.008 | 667,319 |
21 Mar 2024 | 0.009 | 0.00 | 0.00% | 0.01 | 0.01 | 0.009 | 184,484 |
20 Mar 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 1,444,997 |
19 Mar 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0.00 |
18 Mar 2024 | 0.009 | 0.00 | 0.00% | 0.01 | 0.01 | 0.009 | 61,086 |
15 Mar 2024 | 0.009 | -0.001 | -10.00% | 0.01 | 0.01 | 0.009 | 1,022,507 |
14 Mar 2024 | 0.01 | -0.001 | -9.09% | 0.01 | 0.011 | 0.01 | 2,044,341 |
13 Mar 2024 | 0.011 | 0.001 | 10.00% | 0.011 | 0.011 | 0.01 | 748,062 |
12 Mar 2024 | 0.01 | -0.001 | -9.09% | 0.01 | 0.01 | 0.01 | 80,000 |
11 Mar 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.01 | 372,345 |
07 Mar 2024 | 0.011 | 0.00 | 0.00% | 0.012 | 0.012 | 0.011 | 5,069,189 |
06 Mar 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 1,399,771 |
05 Mar 2024 | 0.011 | -0.0005 | -4.35% | 0.0115 | 0.0115 | 0.011 | 1,672,782 |
04 Mar 2024 | 0.0115 | -0.0005 | -4.17% | 0.012 | 0.012 | 0.011 | 1,012,415 |
03 Mar 2024 | 0.012 | -0.0015 | -11.11% | 0.013 | 0.013 | 0.012 | 3,954,140 |
29 Feb 2024 | 0.0135 | 0.00 | 0.00% | 0.0135 | 0.0135 | 0.0135 | 126,490 |
28 Feb 2024 | 0.0135 | -0.0005 | -3.57% | 0.014 | 0.014 | 0.013 | 1,844,668 |
27 Feb 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 135,857 |
26 Feb 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 69,240 |
25 Feb 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.0145 | 0.014 | 542,528 |
22 Feb 2024 | 0.014 | -0.001 | -6.67% | 0.014 | 0.014 | 0.014 | 1,586,604 |
21 Feb 2024 | 0.015 | -0.0005 | -3.23% | 0.015 | 0.015 | 0.0145 | 2,709,150 |
20 Feb 2024 | 0.0155 | 0.0005 | 3.33% | 0.015 | 0.0155 | 0.015 | 1,372,397 |
19 Feb 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 131,100 |
18 Feb 2024 | 0.015 | -0.0005 | -3.23% | 0.015 | 0.0155 | 0.015 | 638,092 |
15 Feb 2024 | 0.0155 | -0.0005 | -3.13% | 0.015 | 0.0155 | 0.015 | 200,685 |