Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
KMER Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.495 | -0.02 | -0.99% | 1.455 | 1.495 | 1.455 | 8,544 |
| 30 May 2024 | 1.51 | 0.00 | 0.00% | 1.51 | 1.51 | 1.51 | 0.00 |
| 29 May 2024 | 1.51 | -0.01 | -0.66% | 1.465 | 1.515 | 1.465 | 15,281 |
| 28 May 2024 | 1.52 | 0.02 | 1.33% | 1.52 | 1.52 | 1.515 | 2,365 |
| 27 May 2024 | 1.50 | -0.02 | -1.32% | 1.54 | 1.54 | 1.455 | 15,900 |
| 24 May 2024 | 1.52 | -0.01 | -0.65% | 1.52 | 1.52 | 1.52 | 20,000 |
| 23 May 2024 | 1.53 | 0.00 | 0.00% | 1.525 | 1.53 | 1.525 | 2,200 |
| 22 May 2024 | 1.53 | -0.01 | -0.33% | 1.535 | 1.565 | 1.48 | 32,888 |
| 21 May 2024 | 1.535 | -0.06 | -3.76% | 1.55 | 1.59 | 1.535 | 5,277 |
| 20 May 2024 | 1.595 | 0.04 | 2.90% | 1.60 | 1.60 | 1.595 | 9,000 |
| 17 May 2024 | 1.55 | -0.07 | -4.02% | 1.535 | 1.61 | 1.535 | 6,570 |
| 16 May 2024 | 1.615 | 0.05 | 3.53% | 1.58 | 1.615 | 1.56 | 14,770 |
| 15 May 2024 | 1.56 | -0.02 | -1.27% | 1.545 | 1.56 | 1.545 | 32,450 |
| 14 May 2024 | 1.58 | 0.05 | 3.27% | 1.58 | 1.58 | 1.58 | 70 |
| 13 May 2024 | 1.53 | 0.04 | 2.68% | 1.525 | 1.55 | 1.475 | 31,600 |
| 10 May 2024 | 1.49 | -0.04 | -2.30% | 1.485 | 1.525 | 1.485 | 5,571 |
| 09 May 2024 | 1.525 | 0.00 | 0.00% | 1.48 | 1.525 | 1.48 | 2,830 |
| 08 May 2024 | 1.525 | 0.00 | 0.00% | 1.525 | 1.525 | 1.525 | 5,800 |
| 07 May 2024 | 1.525 | -0.02 | -0.97% | 1.485 | 1.525 | 1.485 | 5,452 |
| 06 May 2024 | 1.54 | 0.01 | 0.65% | 1.53 | 1.54 | 1.47 | 1,893 |
| 03 May 2024 | 1.53 | -0.01 | -0.65% | 1.47 | 1.545 | 1.435 | 16,773 |
| 02 May 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 200 |
| 30 Abr 2024 | 1.54 | 0.03 | 1.65% | 1.51 | 1.54 | 1.51 | 16,383 |
| 29 Abr 2024 | 1.515 | 0.09 | 6.69% | 1.46 | 1.515 | 1.46 | 41,010 |
| 26 Abr 2024 | 1.42 | -0.06 | -3.73% | 1.46 | 1.46 | 1.42 | 1,502 |
| 25 Abr 2024 | 1.475 | 0.03 | 1.72% | 1.475 | 1.475 | 1.475 | 250 |
| 24 Abr 2024 | 1.45 | 0.03 | 2.11% | 1.42 | 1.485 | 1.42 | 6,025 |
| 23 Abr 2024 | 1.42 | -0.01 | -0.70% | 1.425 | 1.425 | 1.42 | 2,103 |
| 22 Abr 2024 | 1.43 | -0.04 | -2.72% | 1.43 | 1.43 | 1.43 | 1,000 |
| 19 Abr 2024 | 1.47 | 0.02 | 1.38% | 1.425 | 1.47 | 1.425 | 68 |
| 18 Abr 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| 17 Abr 2024 | 1.45 | -0.03 | -1.69% | 1.46 | 1.465 | 1.45 | 4,800 |
| 16 Abr 2024 | 1.475 | -0.02 | -1.34% | 1.425 | 1.475 | 1.425 | 5,028 |
| 15 Abr 2024 | 1.495 | -0.02 | -0.99% | 1.455 | 1.495 | 1.455 | 31 |
| 12 Abr 2024 | 1.51 | -0.01 | -0.66% | 1.50 | 1.52 | 1.50 | 3,500 |
| 11 Abr 2024 | 1.52 | 0.03 | 2.01% | 1.50 | 1.57 | 1.495 | 18,279 |
| 10 Abr 2024 | 1.49 | -0.03 | -1.97% | 1.52 | 1.565 | 1.49 | 10,717 |
| 09 Abr 2024 | 1.52 | 0.04 | 3.05% | 1.435 | 1.525 | 1.435 | 14,415 |
| 08 Abr 2024 | 1.475 | 0.04 | 2.79% | 1.48 | 1.48 | 1.44 | 13,300 |
| 05 Abr 2024 | 1.435 | -0.05 | -3.37% | 1.43 | 1.435 | 1.42 | 21,164 |
| 04 Abr 2024 | 1.485 | 0.04 | 2.41% | 1.45 | 1.485 | 1.45 | 12,000 |
| 03 Abr 2024 | 1.45 | 0.00 | 0.35% | 1.40 | 1.45 | 1.40 | 3,000 |
| 02 Abr 2024 | 1.445 | 0.09 | 6.25% | 1.37 | 1.445 | 1.37 | 28,379 |
| 28 Mar 2024 | 1.36 | -0.05 | -3.55% | 1.36 | 1.36 | 1.36 | 327 |
| 27 Mar 2024 | 1.41 | 0.05 | 3.68% | 1.37 | 1.41 | 1.36 | 36,372 |
| 26 Mar 2024 | 1.36 | 0.02 | 1.49% | 1.36 | 1.37 | 1.36 | 9,776 |
| 25 Mar 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.34 | 1.34 | 11,196 |
| 22 Mar 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.34 | 1.34 | 0.00 |
| 21 Mar 2024 | 1.34 | 0.02 | 1.52% | 1.30 | 1.34 | 1.30 | 14,961 |
| 20 Mar 2024 | 1.32 | -0.01 | -0.75% | 1.31 | 1.32 | 1.31 | 7,669 |
| 19 Mar 2024 | 1.33 | 0.05 | 3.91% | 1.29 | 1.33 | 1.29 | 1,714 |
| 18 Mar 2024 | 1.28 | 0.00 | 0.00% | 1.30 | 1.30 | 1.28 | 8,131 |
| 15 Mar 2024 | 1.28 | -0.02 | -1.54% | 1.27 | 1.30 | 1.27 | 715 |
| 14 Mar 2024 | 1.30 | 0.03 | 2.36% | 1.30 | 1.30 | 1.30 | 2,000 |
| 13 Mar 2024 | 1.27 | 0.00 | 0.00% | 1.28 | 1.28 | 1.27 | 6,090 |
| 12 Mar 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.30 | 1.27 | 12,255 |
| 11 Mar 2024 | 1.27 | -0.03 | -2.31% | 1.26 | 1.27 | 1.26 | 6,361 |
| 08 Mar 2024 | 1.30 | 0.04 | 3.17% | 1.30 | 1.33 | 1.28 | 8,031 |
| 07 Mar 2024 | 1.26 | -0.10 | -7.35% | 1.36 | 1.36 | 1.26 | 84,186 |
| 06 Mar 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| 05 Mar 2024 | 1.36 | 0.06 | 4.62% | 1.33 | 1.36 | 1.33 | 20,350 |
