Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
KAGIUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 0.15577 | -0.01214 | -7.23% | 0.16791 | 0.16791 | 0.14148 | 562,141.00 |
| 17 Jun 2024 | 0.16791 | -0.04287 | -20.34% | 0.21073 | 0.21182 | 0.16544 | 2,496,291.00 |
| 16 Jun 2024 | 0.21078 | -0.0049 | -2.27% | 0.21472 | 0.21525 | 0.19663 | 173,831.00 |
| 15 Jun 2024 | 0.21568 | -0.00224 | -1.03% | 0.21792 | 0.21985 | 0.21117 | 199,410.00 |
| 14 Jun 2024 | 0.21792 | -0.00035 | -0.16% | 0.21948 | 0.23049 | 0.21087 | 164,907.00 |
| 13 Jun 2024 | 0.21827 | -0.02694 | -10.99% | 0.24521 | 0.24521 | 0.21494 | 222,407.00 |
| 12 Jun 2024 | 0.24521 | 0.01038 | 4.42% | 0.23483 | 0.26695 | 0.22381 | 222,138.00 |
| 11 Jun 2024 | 0.23483 | -0.00834 | -3.43% | 0.24317 | 0.24554 | 0.21113 | 424,028.00 |
| 10 Jun 2024 | 0.24317 | -0.03077 | -11.23% | 0.27365 | 0.27365 | 0.24063 | 2,093,070.00 |
| 09 Jun 2024 | 0.27394 | 0.0056 | 2.09% | 0.26888 | 0.27904 | 0.26816 | 64,449.00 |
| 08 Jun 2024 | 0.26834 | -0.00738 | -2.68% | 0.27544 | 0.27864 | 0.25529 | 178,543.00 |
| 07 Jun 2024 | 0.27572 | -0.02479 | -8.25% | 0.30051 | 0.3024 | 0.21205 | 209,059.00 |
| 06 Jun 2024 | 0.30051 | -0.00604 | -1.97% | 0.30712 | 0.31165 | 0.300 | 76,772.00 |
| 05 Jun 2024 | 0.30655 | -0.00104 | -0.34% | 0.0457 | 0.33027 | 0.04398 | 2,108,647.00 |
| 04 Jun 2024 | 0.30759 | -0.00041 | -0.13% | 0.308 | 0.30898 | 0.29797 | 169,526.00 |
| 03 Jun 2024 | 0.308 | 0.01535 | 5.25% | 0.29265 | 0.327 | 0.28355 | 209,212.00 |
| 02 Jun 2024 | 0.29265 | -0.00724 | -2.41% | 0.29989 | 0.30173 | 0.28999 | 121,345.00 |
| 01 Jun 2024 | 0.29989 | -0.00377 | -1.24% | 0.30366 | 0.30366 | 0.290 | 111,754.00 |
| 31 May 2024 | 0.30366 | 0.0049 | 1.64% | 0.29876 | 0.30918 | 0.290 | 238,531.00 |
| 30 May 2024 | 0.29876 | -0.0055 | -1.81% | 0.3048 | 0.330 | 0.28661 | 233,951.00 |
| 29 May 2024 | 0.30426 | 0.0037 | 1.23% | 0.30123 | 0.31314 | 0.298 | 153,343.00 |
| 28 May 2024 | 0.30056 | -0.02061 | -6.42% | 0.31898 | 0.31987 | 0.29151 | 566,815.00 |
| 27 May 2024 | 0.32117 | 0.00774 | 2.47% | 0.31218 | 0.33466 | 0.30174 | 2,062,750.00 |
| 26 May 2024 | 0.31343 | -0.00976 | -3.02% | 0.32319 | 0.32446 | 0.30811 | 42,535.00 |
| 25 May 2024 | 0.32319 | 0.00053 | 0.16% | 0.32266 | 0.34204 | 0.31098 | 161,578.00 |
| 24 May 2024 | 0.32266 | 0.0011 | 0.34% | 0.32156 | 0.33863 | 0.3056 | 152,825.00 |
| 23 May 2024 | 0.32156 | -0.02043 | -5.97% | 0.34199 | 0.34501 | 0.30201 | 325,259.00 |
| 22 May 2024 | 0.34199 | -0.00314 | -0.91% | 0.34763 | 0.35424 | 0.33323 | 136,364.00 |
| 21 May 2024 | 0.34513 | -0.00203 | -0.58% | 0.35102 | 0.35602 | 0.32652 | 207,864.00 |
| 20 May 2024 | 0.34716 | 0.03909 | 12.69% | 0.30624 | 0.35989 | 0.29531 | 2,243,031.00 |
| 19 May 2024 | 0.30807 | -0.01789 | -5.49% | 0.32596 | 0.33151 | 0.30309 | 105,097.00 |
| 18 May 2024 | 0.32596 | 0.00709 | 2.22% | 0.31887 | 0.350 | 0.31768 | 132,571.00 |
| 17 May 2024 | 0.31887 | 0.00741 | 2.38% | 0.31146 | 0.32999 | 0.30538 | 216,575.00 |
| 16 May 2024 | 0.31146 | -0.00405 | -1.28% | 0.31551 | 0.33999 | 0.29402 | 219,254.00 |
| 15 May 2024 | 0.31551 | 0.05583 | 21.50% | 0.25968 | 0.33863 | 0.2586 | 360,920.00 |
| 14 May 2024 | 0.25968 | -0.02705 | -9.43% | 0.2848 | 0.2848 | 0.24837 | 199,351.00 |
| 13 May 2024 | 0.28673 | -0.00884 | -2.99% | 0.0457 | 0.29652 | 0.04398 | 2,093,284.00 |
| 12 May 2024 | 0.29557 | 0.00198 | 0.67% | 0.293 | 0.29966 | 0.290 | 79,900.00 |
| 11 May 2024 | 0.29359 | -0.00016 | -0.05% | 0.29375 | 0.30349 | 0.29117 | 49,469.00 |
| 10 May 2024 | 0.29375 | -0.00826 | -2.74% | 0.30267 | 0.3192 | 0.29011 | 210,769.00 |
| 09 May 2024 | 0.30201 | 0.01941 | 6.87% | 0.28502 | 0.30691 | 0.27776 | 113,285.00 |
| 08 May 2024 | 0.2826 | -0.02366 | -7.73% | 0.30659 | 0.30754 | 0.2806 | 151,252.00 |
| 07 May 2024 | 0.30626 | 0.00892 | 3.00% | 0.29702 | 0.32499 | 0.29344 | 255,781.00 |
| 06 May 2024 | 0.29734 | -0.01002 | -3.26% | 0.30898 | 0.33717 | 0.29257 | 2,115,757.00 |
| 05 May 2024 | 0.30736 | 0.03036 | 10.96% | 0.277 | 0.32237 | 0.26925 | 215,256.00 |
| 04 May 2024 | 0.277 | -0.00766 | -2.69% | 0.28466 | 0.29303 | 0.2768 | 144,748.00 |
| 03 May 2024 | 0.28466 | 0.02876 | 11.24% | 0.2519 | 0.28527 | 0.24942 | 137,921.00 |
| 02 May 2024 | 0.2559 | -0.00027 | -0.11% | 0.25617 | 0.26512 | 0.23826 | 191,062.00 |
| 01 May 2024 | 0.25617 | 0.01745 | 7.31% | 0.24303 | 0.25993 | 0.22692 | 273,017.00 |
| 30 Abr 2024 | 0.23872 | -0.02664 | -10.04% | 0.2603 | 0.26498 | 0.229 | 173,066.00 |
| 29 Abr 2024 | 0.26536 | 0.00758 | 2.94% | 0.0457 | 0.27025 | 0.04398 | 2,195,678.00 |
| 28 Abr 2024 | 0.25778 | -0.00955 | -3.57% | 0.26733 | 0.27934 | 0.2541 | 91,162.00 |
| 27 Abr 2024 | 0.26733 | 0.01826 | 7.33% | 0.24907 | 0.27385 | 0.23511 | 105,146.00 |
| 26 Abr 2024 | 0.24907 | -0.01461 | -5.54% | 0.26317 | 0.27225 | 0.2444 | 211,723.00 |
| 25 Abr 2024 | 0.26368 | -0.00975 | -3.57% | 0.27444 | 0.27624 | 0.25125 | 159,605.00 |
| 24 Abr 2024 | 0.27343 | -0.02526 | -8.46% | 0.29684 | 0.30434 | 0.2705 | 180,379.00 |
| 23 Abr 2024 | 0.29869 | -0.0205 | -6.42% | 0.31919 | 0.32702 | 0.29279 | 284,180.00 |
| 22 Abr 2024 | 0.31919 | 0.02898 | 9.99% | 0.0457 | 0.32764 | 0.04398 | 2,252,700.00 |
| 21 Abr 2024 | 0.29021 | 0.00813 | 2.88% | 0.28173 | 0.31215 | 0.28046 | 215,024.00 |
| 20 Abr 2024 | 0.28208 | 0.02924 | 11.56% | 0.25512 | 0.300 | 0.2502 | 266,914.00 |
| 19 Abr 2024 | 0.25284 | 0.00598 | 2.42% | 0.24686 | 0.27374 | 0.21399 | 438,630.00 |
| 18 Abr 2024 | 0.24686 | 0.01707 | 7.43% | 0.22841 | 0.25628 | 0.21854 | 346,792.00 |
| 17 Abr 2024 | 0.22979 | -0.01158 | -4.80% | 0.24112 | 0.24512 | 0.22075 | 736,581.00 |
| 16 Abr 2024 | 0.24137 | -0.0016 | -0.66% | 0.24412 | 0.24569 | 0.22029 | 361,725.00 |
| 15 Abr 2024 | 0.24297 | -0.03569 | -12.81% | 0.27877 | 0.2921 | 0.23267 | 2,193,210.00 |
| 14 Abr 2024 | 0.27866 | 0.04979 | 21.75% | 0.22785 | 0.28999 | 0.21489 | 628,093.00 |
| 13 Abr 2024 | 0.22887 | -0.00812 | -3.43% | 0.24179 | 0.28219 | 0.190 | 752,012.00 |
| 12 Abr 2024 | 0.23699 | -0.06463 | -21.43% | 0.30162 | 0.30649 | 0.19585 | 496,834.00 |
| 11 Abr 2024 | 0.30162 | -0.04637 | -13.33% | 0.3456 | 0.3456 | 0.30001 | 162,026.00 |
| 10 Abr 2024 | 0.34799 | 0.00089 | 0.26% | 0.3471 | 0.35313 | 0.32472 | 140,204.00 |
| 09 Abr 2024 | 0.3471 | -0.02989 | -7.93% | 0.37534 | 0.390 | 0.34248 | 236,030.00 |
| 08 Abr 2024 | 0.37699 | 0.04302 | 12.88% | 0.33593 | 0.38445 | 0.31976 | 2,194,192.00 |
| 07 Abr 2024 | 0.33397 | 0.00084 | 0.25% | 0.33305 | 0.3421 | 0.32711 | 262,660.00 |
| 06 Abr 2024 | 0.33313 | 0.00406 | 1.23% | 0.32624 | 0.33906 | 0.3256 | 358,034.00 |
| 05 Abr 2024 | 0.32907 | -0.01577 | -4.57% | 0.34681 | 0.34888 | 0.31242 | 524,545.00 |
| 04 Abr 2024 | 0.34484 | 0.00054 | 0.16% | 0.34333 | 0.360 | 0.3249 | 220,859.00 |
| 03 Abr 2024 | 0.3443 | 0.00778 | 2.31% | 0.33125 | 0.36965 | 0.30001 | 249,274.00 |
| 02 Abr 2024 | 0.33652 | -0.04434 | -11.64% | 0.38086 | 0.38452 | 0.32555 | 365,290.00 |
| 01 Abr 2024 | 0.38086 | -0.0557 | -12.76% | 0.44333 | 0.44641 | 0.36473 | 2,592,706.00 |
| 31 Mar 2024 | 0.43656 | 0.00586 | 1.36% | 0.428 | 0.43659 | 0.42068 | 138,095.00 |
| 30 Mar 2024 | 0.4307 | -0.00132 | -0.31% | 0.43114 | 0.43775 | 0.42435 | 208,849.00 |
| 29 Mar 2024 | 0.43202 | -0.01175 | -2.65% | 0.44298 | 0.44771 | 0.42197 | 347,090.00 |
| 28 Mar 2024 | 0.44377 | -0.0173 | -3.75% | 0.46107 | 0.46799 | 0.42499 | 346,399.00 |
| 27 Mar 2024 | 0.46107 | -0.02409 | -4.97% | 0.47826 | 0.50998 | 0.44797 | 608,630.00 |
| 26 Mar 2024 | 0.48516 | 0.03274 | 7.24% | 0.45242 | 0.51251 | 0.42944 | 915,599.00 |
| 25 Mar 2024 | 0.45242 | -0.0081 | -1.76% | 0.45644 | 0.47308 | 0.43794 | 2,326,422.00 |
| 24 Mar 2024 | 0.46052 | 0.01379 | 3.09% | 0.44673 | 0.47153 | 0.43019 | 210,669.00 |
| 23 Mar 2024 | 0.44673 | 0.02293 | 5.41% | 0.42849 | 0.46967 | 0.42014 | 181,433.00 |
| 22 Mar 2024 | 0.4238 | -0.0079 | -1.83% | 0.43544 | 0.45096 | 0.4168 | 322,744.00 |
| 21 Mar 2024 | 0.4317 | -0.06311 | -12.75% | 0.4937 | 0.4937 | 0.42974 | 407,364.00 |
