KABYUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.000457 | 0.00 | 0.00% | 0.000457 | 0.000458 | 0.000453 | 21,231,388.00 |
30 May 2024 | 0.000457 | 0.00000100 | 0.22% | 0.000456 | 0.000457 | 0.000456 | 29,607,769.00 |
29 May 2024 | 0.000456 | -0.000024 | -5.00% | 0.00048 | 0.000483 | 0.000455 | 30,166,965.00 |
28 May 2024 | 0.00048 | 0.00000200 | 0.42% | 0.000478 | 0.000529 | 0.000476 | 24,151,224.00 |
27 May 2024 | 0.000478 | -0.000019 | -3.82% | 0.000498 | 0.000499 | 0.000472 | 32,753,640.00 |
26 May 2024 | 0.000497 | -0.00000100 | -0.20% | 0.000498 | 0.0005 | 0.000497 | 27,563,685.00 |
25 May 2024 | 0.000498 | -0.00000200 | -0.40% | 0.000499 | 0.0005 | 0.000497 | 27,670,239.00 |
24 May 2024 | 0.0005 | 0.00000600 | 1.21% | 0.000494 | 0.00053 | 0.000493 | 27,671,358.00 |
23 May 2024 | 0.000494 | 0.000014 | 2.92% | 0.000481 | 0.0005 | 0.000478 | 29,956,905.00 |
22 May 2024 | 0.00048 | 0.00000900 | 1.91% | 0.000471 | 0.000491 | 0.000462 | 29,599,181.00 |
21 May 2024 | 0.000471 | 0.00000900 | 1.95% | 0.000462 | 0.000472 | 0.000461 | 29,182,808.00 |
20 May 2024 | 0.000462 | 0.000011 | 2.44% | 0.000451 | 0.000475 | 0.000445 | 38,502,747.00 |
19 May 2024 | 0.000451 | -0.00000300 | -0.66% | 0.000454 | 0.000456 | 0.000447 | 30,376,496.00 |
18 May 2024 | 0.000454 | -0.00000200 | -0.44% | 0.000456 | 0.000459 | 0.000454 | 30,204,942.00 |
17 May 2024 | 0.000456 | 0.00 | 0.00% | 0.000456 | 0.000458 | 0.000454 | 29,517,182.00 |
16 May 2024 | 0.000456 | 0.00 | 0.00% | 0.000456 | 0.000457 | 0.000445 | 29,027,665.00 |
15 May 2024 | 0.000456 | -0.00000200 | -0.44% | 0.000458 | 0.000459 | 0.000453 | 29,530,184.00 |
14 May 2024 | 0.000458 | -0.00000400 | -0.87% | 0.000462 | 0.000462 | 0.000453 | 27,286,691.00 |
13 May 2024 | 0.000462 | 0.00 | 0.00% | 0.000479 | 0.00058 | 0.00044 | 36,392,657.00 |
12 May 2024 | 0.000462 | 0.00000100 | 0.22% | 0.000461 | 0.000463 | 0.00046 | 29,401,955.00 |
11 May 2024 | 0.000461 | -0.00000300 | -0.65% | 0.000464 | 0.000483 | 0.000459 | 29,746,585.00 |
10 May 2024 | 0.000464 | 0.00000300 | 0.65% | 0.000461 | 0.000468 | 0.000461 | 28,802,086.00 |
09 May 2024 | 0.000461 | -0.00000200 | -0.43% | 0.000463 | 0.000465 | 0.000455 | 29,922,827.00 |
08 May 2024 | 0.000463 | 0.000028 | 6.44% | 0.000435 | 0.000479 | 0.000433 | 33,136,099.00 |
07 May 2024 | 0.000435 | -0.00000700 | -1.58% | 0.000442 | 0.000443 | 0.000434 | 31,091,883.00 |
06 May 2024 | 0.000442 | -0.00000100 | -0.23% | 0.000443 | 0.000443 | 0.000432 | 37,141,447.00 |
05 May 2024 | 0.000443 | 0.00 | 0.00% | 0.000443 | 0.000443 | 0.000442 | 29,643,142.00 |
04 May 2024 | 0.000443 | -0.00000300 | -0.67% | 0.000446 | 0.000446 | 0.000441 | 25,919,952.00 |
03 May 2024 | 0.000446 | -0.00000500 | -1.11% | 0.000451 | 0.000452 | 0.00044 | 30,505,666.00 |
02 May 2024 | 0.000451 | 0.00000200 | 0.45% | 0.000449 | 0.000452 | 0.000449 | 9,667,063.00 |
01 May 2024 | 0.000449 | 0.00000800 | 1.81% | 0.000441 | 0.000453 | 0.000441 | 20,553,797.00 |
30 Abr 2024 | 0.000441 | -0.00000400 | -0.90% | 0.000445 | 0.000452 | 0.00044 | 30,653,607.00 |
29 Abr 2024 | 0.000445 | -0.00000100 | -0.22% | 0.000479 | 0.00058 | 0.00044 | 47,543,835.00 |
28 Abr 2024 | 0.000446 | -0.00000200 | -0.45% | 0.000448 | 0.000452 | 0.000445 | 29,700,242.00 |
27 Abr 2024 | 0.000448 | -0.00000400 | -0.88% | 0.000452 | 0.000454 | 0.000441 | 29,498,990.00 |
26 Abr 2024 | 0.000452 | 0.000012 | 2.73% | 0.00044 | 0.00049 | 0.000438 | 25,953,787.00 |
25 Abr 2024 | 0.00044 | 0.00000200 | 0.46% | 0.000438 | 0.00044 | 0.000437 | 21,766,128.00 |
24 Abr 2024 | 0.000438 | -0.00000300 | -0.68% | 0.000441 | 0.000443 | 0.000416 | 31,088,640.00 |
23 Abr 2024 | 0.000441 | -0.00000400 | -0.90% | 0.000445 | 0.000447 | 0.000439 | 28,360,674.00 |
22 Abr 2024 | 0.000445 | 0.00000400 | 0.91% | 0.000479 | 0.00058 | 0.00044 | 37,534,324.00 |
21 Abr 2024 | 0.000441 | -0.00000100 | -0.23% | 0.000442 | 0.000443 | 0.000439 | 30,593,449.00 |
20 Abr 2024 | 0.000442 | -0.00001 | -2.21% | 0.000452 | 0.000453 | 0.000439 | 29,137,866.00 |
19 Abr 2024 | 0.000452 | 0.000012 | 2.73% | 0.00044 | 0.000479 | 0.000439 | 25,483,970.00 |
18 Abr 2024 | 0.00044 | -0.00000300 | -0.68% | 0.000443 | 0.000444 | 0.000439 | 30,771,725.00 |
17 Abr 2024 | 0.000443 | -0.00000600 | -1.34% | 0.000449 | 0.00046 | 0.00044 | 30,074,203.00 |
16 Abr 2024 | 0.000449 | -0.00000200 | -0.44% | 0.000451 | 0.000459 | 0.000441 | 25,888,175.00 |
15 Abr 2024 | 0.000451 | -0.00003 | -6.24% | 0.000479 | 0.00058 | 0.000433 | 43,686,774.00 |
14 Abr 2024 | 0.000481 | 0.000033 | 7.37% | 0.000448 | 0.000682 | 0.000432 | 60,290,966.00 |
13 Abr 2024 | 0.000448 | -0.00000300 | -0.67% | 0.000451 | 0.00046 | 0.000436 | 30,373,275.00 |
12 Abr 2024 | 0.000451 | -0.000022 | -4.65% | 0.000473 | 0.000474 | 0.000449 | 27,801,917.00 |
11 Abr 2024 | 0.000473 | 0.00000100 | 0.21% | 0.000471 | 0.00048 | 0.00047 | 27,282,112.00 |
10 Abr 2024 | 0.000472 | 0.00000700 | 1.51% | 0.000463 | 0.000474 | 0.000461 | 28,318,678.00 |
09 Abr 2024 | 0.000465 | -0.00000900 | -1.90% | 0.000474 | 0.000479 | 0.000461 | 27,724,186.00 |
08 Abr 2024 | 0.000474 | 0.00 | 0.00% | 0.000474 | 0.000483 | 0.000473 | 20,932,615.00 |
07 Abr 2024 | 0.000474 | 0.00000100 | 0.21% | 0.000473 | 0.000482 | 0.000472 | 26,740,308.00 |
06 Abr 2024 | 0.000473 | -0.00000200 | -0.42% | 0.000475 | 0.000525 | 0.000469 | 36,278,728.00 |
05 Abr 2024 | 0.000475 | 0.00000200 | 0.42% | 0.000473 | 0.000477 | 0.000473 | 28,999,700.00 |
04 Abr 2024 | 0.000473 | 0.00000300 | 0.64% | 0.00047 | 0.00048 | 0.000467 | 31,860,555.00 |
03 Abr 2024 | 0.00047 | 0.00000100 | 0.21% | 0.000469 | 0.000475 | 0.000467 | 32,794,722.00 |
02 Abr 2024 | 0.000469 | -0.00001 | -2.09% | 0.000479 | 0.00048 | 0.000465 | 33,156,159.00 |
01 Abr 2024 | 0.000479 | 0.000014 | 3.01% | 0.000465 | 0.00051 | 0.000464 | 30,015,481.00 |
31 Mar 2024 | 0.000465 | -0.00000300 | -0.64% | 0.000468 | 0.000469 | 0.000464 | 32,227,567.00 |
30 Mar 2024 | 0.000468 | -0.00000400 | -0.85% | 0.000472 | 0.000475 | 0.000462 | 32,074,378.00 |
29 Mar 2024 | 0.000472 | -0.000015 | -3.08% | 0.000487 | 0.00054 | 0.000465 | 46,922,966.00 |
28 Mar 2024 | 0.000487 | -0.00001 | -2.01% | 0.000497 | 0.0005 | 0.000476 | 47,501,751.00 |
27 Mar 2024 | 0.000497 | -0.000016 | -3.12% | 0.000513 | 0.000516 | 0.00049 | 50,146,001.00 |
26 Mar 2024 | 0.000513 | 0.000013 | 2.60% | 0.0005 | 0.000553 | 0.000496 | 48,220,841.00 |
25 Mar 2024 | 0.0005 | 0.000012 | 2.46% | 0.000489 | 0.000507 | 0.000485 | 53,367,952.00 |
24 Mar 2024 | 0.000488 | 0.000012 | 2.52% | 0.000476 | 0.000495 | 0.000476 | 51,333,209.00 |
23 Mar 2024 | 0.000476 | -0.000012 | -2.46% | 0.000488 | 0.000489 | 0.000475 | 48,458,669.00 |
22 Mar 2024 | 0.000488 | -0.000023 | -4.50% | 0.000511 | 0.000522 | 0.000466 | 49,134,565.00 |
21 Mar 2024 | 0.000511 | 0.000019 | 3.86% | 0.000492 | 0.00062 | 0.00049 | 40,082,830.00 |
20 Mar 2024 | 0.000492 | 0.00000600 | 1.23% | 0.000486 | 0.000494 | 0.00048 | 50,415,342.00 |
19 Mar 2024 | 0.000486 | -0.000016 | -3.19% | 0.000501 | 0.000514 | 0.000466 | 49,279,892.00 |
18 Mar 2024 | 0.000502 | 0.00000100 | 0.20% | 0.000502 | 0.00051 | 0.000493 | 36,956,063.00 |
17 Mar 2024 | 0.000501 | -0.000017 | -3.28% | 0.000518 | 0.000521 | 0.0005 | 49,594,771.00 |
16 Mar 2024 | 0.000518 | 0.00000800 | 1.57% | 0.000508 | 0.00056 | 0.000506 | 43,773,105.00 |
15 Mar 2024 | 0.00051 | -0.000015 | -2.86% | 0.000526 | 0.00054 | 0.000505 | 50,134,962.00 |
14 Mar 2024 | 0.000525 | -0.000057 | -9.79% | 0.000581 | 0.000615 | 0.000516 | 45,314,663.00 |
13 Mar 2024 | 0.000582 | 0.000033 | 6.01% | 0.000549 | 0.0006 | 0.000549 | 44,531,163.00 |
12 Mar 2024 | 0.000549 | 0.00000800 | 1.48% | 0.000541 | 0.00056 | 0.00054 | 44,786,003.00 |
11 Mar 2024 | 0.000541 | 0.00000900 | 1.69% | 0.000536 | 0.000546 | 0.000528 | 44,059,864.00 |
10 Mar 2024 | 0.000532 | 0.00000100 | 0.19% | 0.000531 | 0.000556 | 0.000529 | 49,199,932.00 |
09 Mar 2024 | 0.000531 | 0.000039 | 7.93% | 0.000492 | 0.000558 | 0.000483 | 50,525,094.00 |
08 Mar 2024 | 0.000492 | 0.000018 | 3.80% | 0.000474 | 0.00056 | 0.000474 | 58,289,590.00 |
07 Mar 2024 | 0.000474 | 0.00000100 | 0.21% | 0.000473 | 0.000477 | 0.000471 | 51,524,137.00 |
06 Mar 2024 | 0.000473 | -0.00000800 | -1.66% | 0.000481 | 0.000491 | 0.00047 | 48,992,532.00 |
05 Mar 2024 | 0.000481 | 0.00000100 | 0.21% | 0.00048 | 0.000517 | 0.000472 | 46,237,318.00 |
04 Mar 2024 | 0.00048 | 0.000018 | 3.90% | 0.000467 | 0.00049 | 0.00046 | 29,545,066.00 |
03 Mar 2024 | 0.000462 | -0.00000400 | -0.86% | 0.000466 | 0.00049 | 0.00046 | 43,767,252.00 |
02 Mar 2024 | 0.000466 | 0.000022 | 4.95% | 0.000444 | 0.000521 | 0.000444 | 41,563,033.00 |