Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KNCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.6391 | 0.00 | 0.00% | 0.6391 | 0.6391 | 0.6391 | 0.00 |
| 01 Jun 2024 | 0.6391 | -0.01389 | -2.13% | 0.6391 | 0.6391 | 0.6391 | 28.00 |
| 31 May 2024 | 0.65299 | -0.00695 | -1.05% | 0.65329 | 0.65329 | 0.64812 | 277.00 |
| 30 May 2024 | 0.65994 | 0.00 | 0.00% | 0.65994 | 0.65994 | 0.65994 | 0.00 |
| 29 May 2024 | 0.65994 | -0.03877 | -5.55% | 0.67906 | 0.67906 | 0.65994 | 799.00 |
| 28 May 2024 | 0.69871 | -0.01537 | -2.15% | 0.69388 | 0.70444 | 0.67441 | 1,256.00 |
| 27 May 2024 | 0.71408 | 0.02788 | 4.06% | 0.67828 | 0.74069 | 0.67828 | 5,897.00 |
| 26 May 2024 | 0.6862 | 0.01624 | 2.42% | 0.65406 | 0.72743 | 0.61822 | 2,769.00 |
| 25 May 2024 | 0.66996 | 0.012 | 1.82% | 0.69523 | 0.69523 | 0.66996 | 1,171.00 |
| 24 May 2024 | 0.65796 | 0.06071 | 10.16% | 0.6122 | 0.67179 | 0.6122 | 1,625.00 |
| 23 May 2024 | 0.59725 | -0.00924 | -1.52% | 0.61788 | 0.61788 | 0.59725 | 323.00 |
| 22 May 2024 | 0.60649 | -0.02002 | -3.20% | 0.61275 | 0.61536 | 0.602 | 2,850.00 |
| 21 May 2024 | 0.62651 | 0.01654 | 2.71% | 0.62236 | 0.67179 | 0.61536 | 4,677.00 |
| 20 May 2024 | 0.60997 | 0.01034 | 1.72% | 0.56936 | 0.61057 | 0.56936 | 1,896.00 |
| 19 May 2024 | 0.59963 | 0.00 | 0.00% | 0.59963 | 0.59963 | 0.59963 | 0.00 |
| 18 May 2024 | 0.59963 | 0.00914 | 1.55% | 0.59963 | 0.59963 | 0.59963 | 492.00 |
| 17 May 2024 | 0.59049 | 0.00891 | 1.53% | 0.58679 | 0.59049 | 0.58679 | 286.00 |
| 16 May 2024 | 0.58158 | 0.00 | 0.00% | 0.58158 | 0.58158 | 0.58158 | 50.00 |
| 15 May 2024 | 0.58158 | 0.02288 | 4.10% | 0.56572 | 0.58158 | 0.56572 | 477.00 |
| 14 May 2024 | 0.5587 | 0.0041 | 0.74% | 0.5587 | 0.5587 | 0.5587 | 360.00 |
| 13 May 2024 | 0.5546 | -0.00007 | -0.01% | 0.5546 | 0.5546 | 0.5546 | 90.00 |
| 12 May 2024 | 0.55467 | 0.01923 | 3.59% | 0.56184 | 0.56325 | 0.55467 | 619.00 |
| 11 May 2024 | 0.53544 | -0.05983 | -10.05% | 0.563 | 0.563 | 0.53544 | 302.00 |
| 10 May 2024 | 0.59527 | -0.00686 | -1.14% | 0.612 | 0.61666 | 0.59527 | 1,598.00 |
| 09 May 2024 | 0.60213 | 0.00 | 0.00% | 0.60213 | 0.60213 | 0.60213 | 0.00 |
| 08 May 2024 | 0.60213 | 0.00943 | 1.59% | 0.57923 | 0.60213 | 0.57923 | 83.00 |
| 07 May 2024 | 0.5927 | -0.00353 | -0.59% | 0.59462 | 0.5965 | 0.5927 | 762.00 |
| 06 May 2024 | 0.59623 | 0.00 | 0.00% | 0.59623 | 0.59623 | 0.59623 | 0.00 |
| 05 May 2024 | 0.59623 | 0.00603 | 1.02% | 0.59896 | 0.59896 | 0.59241 | 646.00 |
| 04 May 2024 | 0.5902 | 0.00 | 0.00% | 0.5902 | 0.5902 | 0.5902 | 0.00 |
| 03 May 2024 | 0.5902 | 0.00 | 0.00% | 0.5902 | 0.5902 | 0.5902 | 0.00 |
| 02 May 2024 | 0.5902 | 0.04626 | 8.50% | 0.56306 | 0.5902 | 0.56306 | 269.00 |
| 01 May 2024 | 0.54394 | -0.01482 | -2.65% | 0.53992 | 0.54394 | 0.53992 | 87.00 |
| 30 Abr 2024 | 0.55876 | -0.01931 | -3.34% | 0.59134 | 0.59134 | 0.54252 | 316.00 |
| 29 Abr 2024 | 0.57807 | -0.01964 | -3.29% | 0.58011 | 0.58011 | 0.56958 | 2,310.00 |
| 28 Abr 2024 | 0.59771 | 0.00448 | 0.76% | 0.61589 | 0.61589 | 0.59769 | 2,067.00 |
| 27 Abr 2024 | 0.59323 | -0.00677 | -1.13% | 0.59323 | 0.59323 | 0.59323 | 69.00 |
| 26 Abr 2024 | 0.600 | 0.0042 | 0.70% | 0.5958 | 0.600 | 0.5958 | 20.00 |
| 25 Abr 2024 | 0.5958 | 0.00 | 0.00% | 0.5958 | 0.5958 | 0.5958 | 0.00 |
| 24 Abr 2024 | 0.5958 | -0.04217 | -6.61% | 0.63647 | 0.66204 | 0.5958 | 2,232.00 |
| 23 Abr 2024 | 0.63797 | 0.00156 | 0.25% | 0.6248 | 0.64777 | 0.6248 | 1,881.00 |
| 22 Abr 2024 | 0.63641 | 0.02817 | 4.63% | 0.62134 | 0.63641 | 0.62134 | 1,270.00 |
| 21 Abr 2024 | 0.60824 | -0.01778 | -2.84% | 0.626 | 0.626 | 0.60824 | 1,832.00 |
| 20 Abr 2024 | 0.62602 | 0.03123 | 5.25% | 0.5826 | 0.62605 | 0.5826 | 5,528.00 |
| 19 Abr 2024 | 0.59479 | 0.01345 | 2.31% | 0.55355 | 0.59479 | 0.53756 | 3,549.00 |
| 18 Abr 2024 | 0.58134 | 0.02049 | 3.65% | 0.54775 | 0.58134 | 0.54775 | 1,549.00 |
| 17 Abr 2024 | 0.56085 | -0.0047 | -0.83% | 0.57597 | 0.57598 | 0.54896 | 3,620.00 |
| 16 Abr 2024 | 0.56555 | -0.0301 | -5.05% | 0.56694 | 0.56694 | 0.56555 | 469.00 |
| 15 Abr 2024 | 0.59565 | 0.01388 | 2.39% | 0.56781 | 0.60034 | 0.55654 | 1,924.00 |
| 14 Abr 2024 | 0.58177 | -0.01266 | -2.13% | 0.54318 | 0.63929 | 0.54318 | 1,970.00 |
| 13 Abr 2024 | 0.59443 | -0.13494 | -18.50% | 0.63428 | 0.63428 | 0.48821 | 5,025.00 |
| 12 Abr 2024 | 0.72937 | -0.01674 | -2.24% | 0.75604 | 0.75605 | 0.600 | 4,793.00 |
| 11 Abr 2024 | 0.74611 | 0.00132 | 0.18% | 0.7361 | 0.74611 | 0.7361 | 688.00 |
| 10 Abr 2024 | 0.74479 | -0.04951 | -6.23% | 0.75853 | 0.75853 | 0.74479 | 103.00 |
| 09 Abr 2024 | 0.7943 | 0.00 | 0.00% | 0.78821 | 0.79431 | 0.78811 | 4,438.00 |
| 08 Abr 2024 | 0.7943 | 0.03801 | 5.03% | 0.78228 | 0.84443 | 0.78228 | 9,298.00 |
| 07 Abr 2024 | 0.75629 | 0.0131 | 1.76% | 0.7437 | 0.75629 | 0.7437 | 642.00 |
| 06 Abr 2024 | 0.74319 | 0.00 | 0.00% | 0.74319 | 0.74319 | 0.74319 | 0.00 |
| 05 Abr 2024 | 0.74319 | -0.00161 | -0.22% | 0.74922 | 0.74922 | 0.72239 | 1,746.00 |
| 04 Abr 2024 | 0.7448 | 0.02964 | 4.14% | 0.7503 | 0.7503 | 0.74354 | 723.00 |
| 03 Abr 2024 | 0.71516 | -0.02643 | -3.56% | 0.7295 | 0.75841 | 0.71512 | 6,419.00 |
| 02 Abr 2024 | 0.74159 | -0.07162 | -8.81% | 0.77459 | 0.87917 | 0.74159 | 3,410.00 |
| 01 Abr 2024 | 0.81321 | -0.08037 | -8.99% | 0.89175 | 0.89757 | 0.8132 | 2,771.00 |
| 31 Mar 2024 | 0.89358 | 0.01819 | 2.08% | 0.8857 | 0.89618 | 0.8857 | 334.00 |
| 30 Mar 2024 | 0.87539 | -0.02541 | -2.82% | 0.90048 | 0.90048 | 0.87539 | 117.00 |
| 29 Mar 2024 | 0.9008 | -0.00778 | -0.86% | 0.89682 | 0.91819 | 0.89682 | 301.00 |
| 28 Mar 2024 | 0.90858 | 0.00417 | 0.46% | 0.88488 | 0.90861 | 0.88488 | 1,008.00 |
| 27 Mar 2024 | 0.90441 | -0.01516 | -1.65% | 0.91926 | 0.92158 | 0.88874 | 2,509.00 |
| 26 Mar 2024 | 0.91957 | 0.02845 | 3.19% | 0.91957 | 0.91957 | 0.91957 | 169.00 |
| 25 Mar 2024 | 0.89112 | 0.0668 | 8.10% | 0.8509 | 0.89528 | 0.8509 | 2,026.00 |
| 24 Mar 2024 | 0.82432 | 0.00 | 0.00% | 0.82432 | 0.82432 | 0.82432 | 0.00 |
| 23 Mar 2024 | 0.82432 | 0.03136 | 3.95% | 0.82049 | 0.82432 | 0.82049 | 574.00 |
| 22 Mar 2024 | 0.79296 | -0.01644 | -2.03% | 0.83187 | 0.87441 | 0.78698 | 6,134.00 |
| 21 Mar 2024 | 0.8094 | 0.01977 | 2.50% | 0.81493 | 0.81493 | 0.80939 | 1,724.00 |
| 20 Mar 2024 | 0.78963 | 0.06741 | 9.33% | 0.71111 | 0.78963 | 0.71111 | 2,659.00 |
| 19 Mar 2024 | 0.72222 | -0.11572 | -13.81% | 0.780 | 0.78422 | 0.71293 | 10,586.00 |
| 18 Mar 2024 | 0.83794 | -0.05517 | -6.18% | 0.87308 | 0.87634 | 0.82543 | 7,791.00 |
| 17 Mar 2024 | 0.89311 | 0.01788 | 2.04% | 0.85724 | 0.89311 | 0.82963 | 4,377.00 |
| 16 Mar 2024 | 0.87523 | -0.10742 | -10.93% | 0.9736 | 0.9736 | 0.8641 | 5,240.00 |
| 15 Mar 2024 | 0.98265 | -0.08329 | -7.81% | 1.13 | 1.13 | 0.90164 | 41,983.00 |
| 14 Mar 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
| 13 Mar 2024 | 1.07 | 0.120 | 12.50% | 0.93758 | 1.07 | 0.93758 | 12,333.00 |
| 12 Mar 2024 | 0.94748 | 0.00253 | 0.27% | 0.9592 | 1.02 | 0.91733 | 5,763.00 |
| 11 Mar 2024 | 0.94495 | 0.0486 | 5.42% | 0.94972 | 1.00 | 0.87827 | 9,214.00 |
| 10 Mar 2024 | 0.89635 | 0.03325 | 3.85% | 0.87707 | 0.95594 | 0.86455 | 29,972.00 |
| 09 Mar 2024 | 0.8631 | 0.00498 | 0.58% | 0.87097 | 0.88192 | 0.8427 | 4,125.00 |
| 08 Mar 2024 | 0.85812 | 0.00627 | 0.74% | 0.86091 | 0.86091 | 0.81888 | 1,125.00 |
| 07 Mar 2024 | 0.85185 | 0.00808 | 0.96% | 0.8472 | 0.88362 | 0.82969 | 7,340.00 |
| 06 Mar 2024 | 0.84377 | 0.11115 | 15.17% | 0.76412 | 0.84377 | 0.72778 | 3,774.00 |
| 05 Mar 2024 | 0.73262 | -0.07915 | -9.75% | 0.8002 | 0.83269 | 0.600 | 15,344.00 |
