K21ETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jul 2024 | 0.000024 | -0.00000020 | -0.82% | 0.000024 | 0.000025 | 0.000024 | 10,037.00 |
26 Jul 2024 | 0.000024 | -0.00000020 | -0.81% | 0.000025 | 0.000025 | 0.000024 | 11,096.00 |
25 Jul 2024 | 0.000025 | -0.00000070 | -2.77% | 0.000025 | 0.000034 | 0.000025 | 21,171.00 |
24 Jul 2024 | 0.000025 | 0.00000040 | 1.61% | 0.000025 | 0.000025 | 0.000024 | 106,608.00 |
23 Jul 2024 | 0.000025 | 0.00000030 | 1.22% | 0.000025 | 0.000025 | 0.000024 | 15,573.00 |
22 Jul 2024 | 0.000025 | 0.00000010 | 0.41% | 0.000024 | 0.000025 | 0.000024 | 6,487,205.00 |
21 Jul 2024 | 0.000025 | -0.00000010 | -0.41% | 0.000025 | 0.000025 | 0.000024 | 93,215.00 |
20 Jul 2024 | 0.000025 | 0.00000020 | 0.82% | 0.000024 | 0.000025 | 0.000024 | 119,445.00 |
19 Jul 2024 | 0.000024 | 0.00 | 0.00% | 0.000024 | 0.000025 | 0.000024 | 114,402.00 |
18 Jul 2024 | 0.000024 | -0.00000010 | -0.41% | 0.000025 | 0.000025 | 0.000024 | 114,605.00 |
17 Jul 2024 | 0.000025 | 0.00000060 | 2.51% | 0.000024 | 0.000025 | 0.000024 | 110,306.00 |
16 Jul 2024 | 0.000024 | 0.00000020 | 0.84% | 0.000024 | 0.000024 | 0.000024 | 115,056.00 |
15 Jul 2024 | 0.000024 | -0.00000200 | -7.75% | 0.000026 | 0.000026 | 0.000024 | 152,504.00 |
14 Jul 2024 | 0.000026 | -0.00000060 | -2.27% | 0.000026 | 0.000027 | 0.000026 | 122,359.00 |
13 Jul 2024 | 0.000026 | -0.00000030 | -1.12% | 0.000027 | 0.000027 | 0.000026 | 118,035.00 |
12 Jul 2024 | 0.000027 | 0.00000020 | 0.75% | 0.000027 | 0.000027 | 0.000026 | 90,337.00 |
11 Jul 2024 | 0.000027 | 0.00000020 | 0.76% | 0.000026 | 0.000027 | 0.000026 | 93,786.00 |
10 Jul 2024 | 0.000026 | 0.00000020 | 0.77% | 0.000026 | 0.000027 | 0.000026 | 114,134.00 |
09 Jul 2024 | 0.000026 | 0.00000040 | 1.56% | 0.000026 | 0.000027 | 0.000026 | 107,318.00 |
08 Jul 2024 | 0.000026 | -0.00000010 | -0.39% | 0.000026 | 0.000026 | 0.000025 | 146,817.00 |
07 Jul 2024 | 0.000026 | 0.00000060 | 2.38% | 0.000025 | 0.000026 | 0.000025 | 121,552.00 |
06 Jul 2024 | 0.000025 | -0.00000010 | -0.40% | 0.000025 | 0.000026 | 0.000025 | 99,041.00 |
05 Jul 2024 | 0.000025 | -0.00000100 | -3.79% | 0.000026 | 0.000027 | 0.000025 | 84,588.00 |
04 Jul 2024 | 0.000026 | 0.00000100 | 3.95% | 0.000025 | 0.000027 | 0.000025 | 112,192.00 |
03 Jul 2024 | 0.000025 | -0.00000200 | -7.35% | 0.000027 | 0.000028 | 0.000025 | 108,469.00 |
02 Jul 2024 | 0.000027 | -0.00000010 | -0.37% | 0.000027 | 0.000027 | 0.000027 | 108,460.00 |
01 Jul 2024 | 0.000027 | 0.00 | 0.00% | 0.000029 | 0.00003 | 0.000027 | 109,688.00 |
30 Jun 2024 | 0.000027 | -0.00000200 | -6.73% | 0.00003 | 0.000036 | 0.000027 | 76,115.00 |
29 Jun 2024 | 0.00003 | 0.00000100 | 3.53% | 0.000028 | 0.00003 | 0.000028 | 100,914.00 |
28 Jun 2024 | 0.000028 | 0.00000020 | 0.71% | 0.000028 | 0.000029 | 0.000028 | 106,765.00 |
27 Jun 2024 | 0.000028 | -0.00000020 | -0.71% | 0.000028 | 0.000029 | 0.000028 | 58,974.00 |
26 Jun 2024 | 0.000028 | 0.00000050 | 1.80% | 0.000028 | 0.000029 | 0.000028 | 131,973.00 |
25 Jun 2024 | 0.000028 | 0.00 | 0.00% | 0.000028 | 0.000028 | 0.000028 | 106,450.00 |
24 Jun 2024 | 0.000028 | 0.00000100 | 3.75% | 0.000027 | 0.000029 | 0.000025 | 72,679.00 |
23 Jun 2024 | 0.000027 | 0.00000050 | 1.91% | 0.000026 | 0.000027 | 0.000026 | 89,455.00 |
22 Jun 2024 | 0.000026 | 0.00000010 | 0.38% | 0.000026 | 0.000026 | 0.000026 | 48,215.00 |
21 Jun 2024 | 0.000026 | 0.00000100 | 4.07% | 0.000025 | 0.000027 | 0.000025 | 77,837.00 |
20 Jun 2024 | 0.000025 | -0.00000100 | -3.88% | 0.000026 | 0.000026 | 0.000025 | 73,403.00 |
19 Jun 2024 | 0.000026 | -0.00000100 | -3.66% | 0.000027 | 0.000028 | 0.000025 | 99,472.00 |
18 Jun 2024 | 0.000027 | -0.00000010 | -0.36% | 0.000027 | 0.000028 | 0.000027 | 101,776.00 |
17 Jun 2024 | 0.000027 | 0.00000010 | 0.37% | 0.000027 | 0.000028 | 0.000027 | 138,613.00 |
16 Jun 2024 | 0.000027 | -0.00000010 | -0.36% | 0.000027 | 0.000028 | 0.000027 | 104,795.00 |
15 Jun 2024 | 0.000027 | -0.00000010 | -0.36% | 0.000028 | 0.000028 | 0.000027 | 104,639.00 |
14 Jun 2024 | 0.000028 | -0.00000020 | -0.72% | 0.000028 | 0.000029 | 0.000027 | 98,877.00 |
13 Jun 2024 | 0.000028 | 0.00 | 0.00% | 0.000028 | 0.000028 | 0.000028 | 102,690.00 |
12 Jun 2024 | 0.000028 | -0.00000030 | -1.07% | 0.000028 | 0.000028 | 0.000027 | 102,976.00 |
11 Jun 2024 | 0.000028 | -0.00000070 | -2.44% | 0.000029 | 0.000029 | 0.000028 | 99,083.00 |
10 Jun 2024 | 0.000029 | 0.00000010 | 0.35% | 0.000029 | 0.000029 | 0.000029 | 133,106.00 |
09 Jun 2024 | 0.000029 | -0.00000070 | -2.39% | 0.000029 | 0.000029 | 0.000029 | 93,952.00 |
08 Jun 2024 | 0.000029 | -0.00000010 | -0.34% | 0.000029 | 0.000029 | 0.000029 | 93,854.00 |
07 Jun 2024 | 0.000029 | 0.00000060 | 2.08% | 0.000029 | 0.00003 | 0.000029 | 83,715.00 |
06 Jun 2024 | 0.000029 | 0.00000020 | 0.70% | 0.000029 | 0.000029 | 0.000029 | 94,772.00 |
05 Jun 2024 | 0.000029 | -0.00000070 | -2.39% | 0.000029 | 0.00003 | 0.000028 | 130,977.00 |
04 Jun 2024 | 0.000029 | -0.00000020 | -0.68% | 0.00003 | 0.00003 | 0.000029 | 44,378.00 |
03 Jun 2024 | 0.00003 | 0.00000010 | 0.34% | 0.000029 | 0.00003 | 0.000029 | 91,900.00 |
02 Jun 2024 | 0.000029 | -0.00000030 | -1.01% | 0.00003 | 0.00003 | 0.000029 | 89,933.00 |
01 Jun 2024 | 0.00003 | -0.00000010 | -0.34% | 0.00003 | 0.00003 | 0.00003 | 91,078.00 |
31 May 2024 | 0.00003 | -0.00000060 | -1.97% | 0.00003 | 0.000031 | 0.00003 | 86,840.00 |
30 May 2024 | 0.00003 | -0.00000010 | -0.33% | 0.000031 | 0.000031 | 0.00003 | 87,215.00 |
29 May 2024 | 0.000031 | -0.00000200 | -6.23% | 0.000032 | 0.000046 | 0.00003 | 83,066.00 |
28 May 2024 | 0.000032 | 0.00000060 | 1.90% | 0.000032 | 0.000034 | 0.000031 | 74,549.00 |
27 May 2024 | 0.000032 | 0.00 | 0.00% | 0.000032 | 0.000032 | 0.000031 | 65,909.00 |
26 May 2024 | 0.000032 | -0.00000040 | -1.25% | 0.000032 | 0.000033 | 0.000031 | 79,558.00 |
25 May 2024 | 0.000032 | 0.00000050 | 1.59% | 0.000031 | 0.000032 | 0.000031 | 85,059.00 |
24 May 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000032 | 0.000031 | 83,720.00 |
23 May 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000033 | 0.000031 | 83,731.00 |
22 May 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000032 | 0.000031 | 82,510.00 |
21 May 2024 | 0.000031 | 0.00000020 | 0.64% | 0.000031 | 0.000032 | 0.000031 | 86,575.00 |
20 May 2024 | 0.000031 | -0.00000100 | -3.09% | 0.000032 | 0.000033 | 0.000031 | 81,726.00 |
19 May 2024 | 0.000032 | 0.00000050 | 1.57% | 0.000032 | 0.000033 | 0.000032 | 100,873.00 |
18 May 2024 | 0.000032 | 0.00000010 | 0.31% | 0.000032 | 0.000032 | 0.000032 | 96,377.00 |
17 May 2024 | 0.000032 | -0.00000060 | -1.85% | 0.000032 | 0.000033 | 0.000031 | 104,770.00 |
16 May 2024 | 0.000032 | 0.00000030 | 0.93% | 0.000032 | 0.000033 | 0.000032 | 102,593.00 |
15 May 2024 | 0.000032 | -0.00000080 | -2.43% | 0.000033 | 0.000033 | 0.000032 | 101,970.00 |
14 May 2024 | 0.000033 | -0.00000030 | -0.90% | 0.000033 | 0.000034 | 0.000033 | 93,102.00 |
13 May 2024 | 0.000033 | 0.00000010 | 0.30% | 0.00006 | 0.00006 | 0.000033 | 133,164.00 |
12 May 2024 | 0.000033 | -0.00000010 | -0.30% | 0.000033 | 0.000033 | 0.000033 | 99,332.00 |
11 May 2024 | 0.000033 | 0.00000030 | 0.91% | 0.000033 | 0.000034 | 0.000031 | 97,269.00 |
10 May 2024 | 0.000033 | 0.00000060 | 1.86% | 0.000032 | 0.000034 | 0.000031 | 97,573.00 |
09 May 2024 | 0.000032 | 0.00000050 | 1.57% | 0.000032 | 0.000033 | 0.000032 | 103,109.00 |
08 May 2024 | 0.000032 | 0.00000200 | 6.73% | 0.00003 | 0.000032 | 0.000028 | 83,571.00 |
07 May 2024 | 0.00003 | -0.00000090 | -2.94% | 0.000031 | 0.000031 | 0.000029 | 95,412.00 |
06 May 2024 | 0.000031 | 0.00000060 | 2.00% | 0.00003 | 0.000031 | 0.00003 | 131,720.00 |
05 May 2024 | 0.00003 | -0.00000010 | -0.33% | 0.00003 | 0.000031 | 0.00003 | 106,717.00 |
04 May 2024 | 0.00003 | 0.00 | 0.00% | 0.00003 | 0.000031 | 0.00003 | 98,523.00 |
03 May 2024 | 0.00003 | -0.00000200 | -6.31% | 0.000032 | 0.000032 | 0.00003 | 98,379.00 |
02 May 2024 | 0.000032 | 0.00000020 | 0.63% | 0.000031 | 0.000032 | 0.000031 | 103,041.00 |
01 May 2024 | 0.000032 | -0.00000030 | -0.94% | 0.000032 | 0.000033 | 0.000031 | 94,700.00 |
30 Abr 2024 | 0.000032 | 0.00000080 | 2.58% | 0.000031 | 0.000032 | 0.000031 | 101,789.00 |
29 Abr 2024 | 0.000031 | -0.00000050 | -1.59% | 0.00006 | 0.00006 | 0.00003 | 172,094.00 |
28 Abr 2024 | 0.000032 | 0.00000200 | 6.69% | 0.00003 | 0.000036 | 0.00003 | 97,350.00 |
27 Abr 2024 | 0.00003 | -0.00000060 | -1.97% | 0.000031 | 0.000031 | 0.00003 | 94,605.00 |