KAVAUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
11 May 2024 | 0.649 | 0.00 | 0.00% | 0.649 | 0.649 | 0.649 | 0.00 |
10 May 2024 | 0.649 | 0.00 | 0.00% | 0.649 | 0.649 | 0.649 | 0.00 |
09 May 2024 | 0.649 | 0.00 | 0.00% | 0.649 | 0.649 | 0.649 | 0.00 |
08 May 2024 | 0.649 | -0.0506 | -7.23% | 0.649 | 0.649 | 0.649 | 30.00 |
07 May 2024 | 0.6996 | 0.00 | 0.00% | 0.6996 | 0.6996 | 0.6996 | 0.00 |
06 May 2024 | 0.6996 | 0.00 | 0.00% | 0.6996 | 0.6996 | 0.6996 | 0.00 |
05 May 2024 | 0.6996 | 0.0896 | 14.69% | 0.6996 | 0.6996 | 0.6996 | 34.00 |
04 May 2024 | 0.610 | 0.00 | 0.00% | 0.610 | 0.610 | 0.610 | 0.00 |
03 May 2024 | 0.610 | 0.00 | 0.00% | 0.610 | 0.610 | 0.610 | 0.00 |
02 May 2024 | 0.610 | 0.00 | 0.00% | 0.610 | 0.610 | 0.610 | 0.00 |
01 May 2024 | 0.610 | -0.039 | -6.01% | 0.610 | 0.610 | 0.610 | 245.00 |
30 Abr 2024 | 0.649 | -0.068 | -9.48% | 0.649 | 0.649 | 0.649 | 31.00 |
29 Abr 2024 | 0.717 | 0.00 | 0.00% | 0.717 | 0.717 | 0.717 | 0.00 |
28 Abr 2024 | 0.717 | 0.00 | 0.00% | 0.717 | 0.717 | 0.717 | 0.00 |
27 Abr 2024 | 0.717 | 0.00 | 0.00% | 0.717 | 0.717 | 0.717 | 0.00 |
26 Abr 2024 | 0.717 | 0.00 | 0.00% | 0.717 | 0.717 | 0.717 | 0.00 |
25 Abr 2024 | 0.717 | 0.00 | 0.00% | 0.717 | 0.717 | 0.717 | 0.00 |
24 Abr 2024 | 0.717 | 0.00 | 0.00% | 0.717 | 0.717 | 0.717 | 0.00 |
23 Abr 2024 | 0.717 | 0.00 | 0.00% | 0.717 | 0.717 | 0.717 | 0.00 |
22 Abr 2024 | 0.717 | 0.00 | 0.00% | 0.717 | 0.717 | 0.717 | 0.00 |
21 Abr 2024 | 0.717 | 0.00 | 0.00% | 0.717 | 0.717 | 0.717 | 0.00 |
20 Abr 2024 | 0.717 | 0.087 | 13.81% | 0.717 | 0.717 | 0.717 | 28.00 |
19 Abr 2024 | 0.630 | 0.00 | 0.00% | 0.630 | 0.630 | 0.630 | 0.00 |
18 Abr 2024 | 0.630 | 0.00 | 0.00% | 0.630 | 0.630 | 0.630 | 0.00 |
17 Abr 2024 | 0.630 | 0.00 | 0.00% | 0.630 | 0.630 | 0.630 | 0.00 |
16 Abr 2024 | 0.630 | 0.00 | 0.00% | 0.630 | 0.630 | 0.630 | 0.00 |
15 Abr 2024 | 0.630 | -0.0165 | -2.55% | 0.686 | 0.686 | 0.630 | 71.00 |
14 Abr 2024 | 0.6465 | 0.0585 | 9.95% | 0.6465 | 0.6465 | 0.6465 | 47.00 |
13 Abr 2024 | 0.588 | -0.1975 | -25.14% | 0.7405 | 0.7405 | 0.580 | 336.00 |
12 Abr 2024 | 0.7855 | -0.1373 | -14.88% | 0.921 | 0.921 | 0.7855 | 1,160.00 |
11 Abr 2024 | 0.9228 | 0.00 | 0.00% | 0.9228 | 0.9228 | 0.9228 | 0.00 |
10 Abr 2024 | 0.9228 | -0.0487 | -5.01% | 0.925 | 0.925 | 0.9099 | 442.00 |
09 Abr 2024 | 0.9715 | 0.0908 | 10.31% | 0.9969 | 0.9969 | 0.9715 | 77.00 |
08 Abr 2024 | 0.8807 | 0.00 | 0.00% | 0.8807 | 0.8807 | 0.8807 | 0.00 |
07 Abr 2024 | 0.8807 | 0.00 | 0.00% | 0.8807 | 0.8807 | 0.8807 | 0.00 |
06 Abr 2024 | 0.8807 | 0.00 | 0.00% | 0.8807 | 0.8807 | 0.8807 | 0.00 |
05 Abr 2024 | 0.8807 | -0.0593 | -6.31% | 0.9165 | 0.9165 | 0.8807 | 41.00 |
04 Abr 2024 | 0.940 | 0.040 | 4.44% | 0.940 | 0.940 | 0.940 | 150.00 |
03 Abr 2024 | 0.900 | -0.0215 | -2.33% | 0.8918 | 0.920 | 0.8918 | 774.00 |
02 Abr 2024 | 0.9215 | -0.1437 | -13.49% | 0.9215 | 0.9215 | 0.9215 | 23.00 |
01 Abr 2024 | 1.07 | 0.180 | 19.69% | 1.07 | 1.07 | 1.07 | 19.00 |
31 Mar 2024 | 0.890 | 0.00 | 0.00% | 0.890 | 0.890 | 0.890 | 0.00 |
30 Mar 2024 | 0.890 | 0.00 | 0.00% | 0.890 | 0.890 | 0.890 | 0.00 |
29 Mar 2024 | 0.890 | 0.00 | 0.00% | 0.890 | 0.890 | 0.890 | 0.00 |
28 Mar 2024 | 0.890 | 0.00 | 0.00% | 0.890 | 0.890 | 0.890 | 0.00 |
27 Mar 2024 | 0.890 | 0.00 | 0.00% | 0.890 | 0.890 | 0.890 | 0.00 |
26 Mar 2024 | 0.890 | 0.00 | 0.00% | 0.890 | 0.890 | 0.890 | 0.00 |
25 Mar 2024 | 0.890 | 0.00 | 0.00% | 0.890 | 0.890 | 0.890 | 0.00 |
24 Mar 2024 | 0.890 | 0.00 | 0.00% | 0.890 | 0.890 | 0.890 | 0.00 |
23 Mar 2024 | 0.890 | 0.00 | 0.00% | 0.890 | 0.890 | 0.890 | 0.00 |
22 Mar 2024 | 0.890 | 0.00 | 0.00% | 0.890 | 0.890 | 0.890 | 0.00 |
21 Mar 2024 | 0.890 | 0.00 | 0.00% | 0.890 | 0.890 | 0.890 | 0.00 |
20 Mar 2024 | 0.890 | 0.00 | 0.00% | 0.890 | 0.890 | 0.890 | 0.00 |
19 Mar 2024 | 0.890 | -0.0088 | -0.98% | 0.890 | 0.890 | 0.890 | 435.00 |
18 Mar 2024 | 0.8988 | 0.00 | 0.00% | 0.8988 | 0.8988 | 0.8988 | 0.00 |
17 Mar 2024 | 0.8988 | 0.0143 | 1.62% | 0.9044 | 0.9044 | 0.8988 | 34.00 |
16 Mar 2024 | 0.8845 | -0.0955 | -9.74% | 0.8845 | 0.8845 | 0.8845 | 20.00 |
15 Mar 2024 | 0.980 | -0.1256 | -11.36% | 0.9852 | 0.9852 | 0.980 | 120.00 |
14 Mar 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
13 Mar 2024 | 1.11 | 0.030 | 2.37% | 1.10 | 1.14 | 1.10 | 108.00 |
12 Mar 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
11 Mar 2024 | 1.08 | 0.080 | 8.00% | 1.08 | 1.08 | 1.08 | 23.00 |
10 Mar 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
09 Mar 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
08 Mar 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
07 Mar 2024 | 1.00 | 0.140 | 16.28% | 0.9799 | 1.00 | 0.9799 | 314.00 |
06 Mar 2024 | 0.860 | 0.00 | 0.00% | 0.860 | 0.860 | 0.860 | 40.00 |
05 Mar 2024 | 0.860 | -0.1174 | -12.01% | 0.930 | 0.930 | 0.860 | 77.00 |
04 Mar 2024 | 0.9774 | 0.0124 | 1.28% | 0.9774 | 0.9774 | 0.9774 | 100.00 |
03 Mar 2024 | 0.965 | 0.0167 | 1.76% | 0.965 | 0.965 | 0.965 | 229.00 |
02 Mar 2024 | 0.9483 | 0.0848 | 9.82% | 0.9483 | 0.9483 | 0.9483 | 600.00 |
01 Mar 2024 | 0.8635 | 0.00 | 0.00% | 0.8635 | 0.8635 | 0.8635 | 0.00 |
29 Feb 2024 | 0.8635 | 0.0865 | 11.13% | 0.8635 | 0.8635 | 0.8635 | 23.00 |
28 Feb 2024 | 0.777 | 0.00 | 0.00% | 0.777 | 0.777 | 0.777 | 0.00 |
27 Feb 2024 | 0.777 | 0.00 | 0.00% | 0.777 | 0.777 | 0.777 | 0.00 |
26 Feb 2024 | 0.777 | -0.040 | -4.90% | 0.778 | 0.778 | 0.777 | 562.00 |
25 Feb 2024 | 0.817 | 0.00 | 0.00% | 0.817 | 0.817 | 0.817 | 0.00 |
24 Feb 2024 | 0.817 | 0.0412 | 5.31% | 0.817 | 0.817 | 0.817 | 46.00 |
23 Feb 2024 | 0.7758 | 0.00 | 0.00% | 0.7758 | 0.7758 | 0.7758 | 0.00 |
22 Feb 2024 | 0.7758 | 0.00 | 0.00% | 0.7758 | 0.7758 | 0.7758 | 0.00 |
21 Feb 2024 | 0.7758 | 0.00 | 0.00% | 0.7758 | 0.7758 | 0.7758 | 0.00 |
20 Feb 2024 | 0.7758 | 0.00 | 0.00% | 0.7758 | 0.7758 | 0.7758 | 0.00 |
19 Feb 2024 | 0.7758 | 0.0952 | 13.99% | 0.7758 | 0.7758 | 0.7758 | 57.00 |
17 Feb 2024 | 0.6806 | 0.00 | 0.00% | 0.6806 | 0.6806 | 0.6806 | 0.00 |
16 Feb 2024 | 0.6806 | 0.00 | 0.00% | 0.6806 | 0.6806 | 0.6806 | 0.00 |
15 Feb 2024 | 0.6806 | 0.00 | 0.00% | 0.6806 | 0.6806 | 0.6806 | 0.00 |
14 Feb 2024 | 0.6806 | 0.00 | 0.00% | 0.6806 | 0.6806 | 0.6806 | 0.00 |
13 Feb 2024 | 0.6806 | 0.00 | 0.00% | 0.6806 | 0.6806 | 0.6806 | 0.00 |
12 Feb 2024 | 0.6806 | 0.00 | 0.00% | 0.6806 | 0.6806 | 0.6806 | 0.00 |
11 Feb 2024 | 0.6806 | 0.00 | 0.00% | 0.6806 | 0.6806 | 0.6806 | 0.00 |
10 Feb 2024 | 0.6806 | 0.00 | 0.00% | 0.6806 | 0.6806 | 0.6806 | 0.00 |
09 Feb 2024 | 0.6806 | 0.00 | 0.00% | 0.6806 | 0.6806 | 0.6806 | 0.00 |