Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KASTAUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 Jun 2024 | 0.01797 | -0.00026 | -1.43% | 0.01819 | 0.01837 | 0.01784 | 3,646,339.00 |
| 14 Jun 2024 | 0.01823 | -0.0002 | -1.09% | 0.01841 | 0.01853 | 0.018 | 3,236,366.00 |
| 13 Jun 2024 | 0.01843 | -0.00109 | -5.58% | 0.0194 | 0.0196 | 0.0184 | 3,273,568.00 |
| 12 Jun 2024 | 0.01952 | 0.00045 | 2.36% | 0.01906 | 0.01987 | 0.0188 | 3,383,737.00 |
| 11 Jun 2024 | 0.01907 | -0.000113 | -0.59% | 0.019141 | 0.01928 | 0.01888 | 3,244,322.00 |
| 10 Jun 2024 | 0.019183 | -0.000047 | -0.24% | 0.01928 | 0.01934 | 0.01898 | 3,062,184.00 |
| 09 Jun 2024 | 0.01923 | 0.00003 | 0.16% | 0.01929 | 0.01942 | 0.019069 | 3,603,757.00 |
| 08 Jun 2024 | 0.0192 | -0.00038 | -1.94% | 0.01961 | 0.01971 | 0.0192 | 2,975,225.00 |
| 07 Jun 2024 | 0.01958 | -0.00112 | -5.41% | 0.0207 | 0.02174 | 0.0195 | 3,199,520.00 |
| 06 Jun 2024 | 0.0207 | -0.000028 | -0.14% | 0.02073 | 0.0209 | 0.0204 | 2,955,570.00 |
| 05 Jun 2024 | 0.020728 | 0.000598 | 2.97% | 0.020191 | 0.02104 | 0.01994 | 2,959,008.00 |
| 04 Jun 2024 | 0.02013 | -0.000049 | -0.24% | 0.020213 | 0.02038 | 0.01976 | 2,216,330.00 |
| 03 Jun 2024 | 0.020179 | -0.000131 | -0.65% | 0.02035 | 0.0205 | 0.020179 | 2,939,196.00 |
| 02 Jun 2024 | 0.02031 | 0.000072 | 0.36% | 0.02022 | 0.0209 | 0.01954 | 2,972,135.00 |
| 01 Jun 2024 | 0.020238 | -0.001362 | -6.31% | 0.02164 | 0.02189 | 0.02018 | 2,633,870.00 |
| 31 May 2024 | 0.0216 | -0.00017 | -0.78% | 0.021864 | 0.02206 | 0.0216 | 2,544,195.00 |
| 30 May 2024 | 0.02177 | -0.000926 | -4.08% | 0.02267 | 0.02287 | 0.02168 | 2,153,435.00 |
| 29 May 2024 | 0.022696 | 0.00000600 | 0.03% | 0.02266 | 0.02368 | 0.02256 | 2,423,115.00 |
| 28 May 2024 | 0.02269 | -0.00066 | -2.83% | 0.0232 | 0.02329 | 0.02259 | 2,584,116.00 |
| 27 May 2024 | 0.02335 | -0.00011 | -0.47% | 0.02347 | 0.02386 | 0.0226 | 2,611,130.00 |
| 26 May 2024 | 0.02346 | -0.00114 | -4.63% | 0.02467 | 0.02479 | 0.0234 | 2,393,281.00 |
| 25 May 2024 | 0.0246 | -0.00035 | -1.40% | 0.02495 | 0.02534 | 0.0246 | 2,001,340.00 |
| 24 May 2024 | 0.02495 | -0.00062 | -2.42% | 0.02571 | 0.02587 | 0.02495 | 2,188,736.00 |
| 23 May 2024 | 0.02557 | 0.0004 | 1.59% | 0.02517 | 0.025693 | 0.02493 | 2,360,889.00 |
| 22 May 2024 | 0.02517 | -0.00046 | -1.79% | 0.0256 | 0.02587 | 0.02516 | 2,403,629.00 |
| 21 May 2024 | 0.02563 | -0.00008 | -0.31% | 0.02576 | 0.02609 | 0.02541 | 2,527,742.00 |
| 20 May 2024 | 0.02571 | 0.00164 | 6.81% | 0.02414 | 0.02586 | 0.02341 | 2,889,305.00 |
| 19 May 2024 | 0.02407 | 0.00068 | 2.91% | 0.02337 | 0.02426 | 0.0233 | 2,856,870.00 |
| 18 May 2024 | 0.02339 | 0.00051 | 2.23% | 0.02284 | 0.02364 | 0.02264 | 2,864,391.00 |
| 17 May 2024 | 0.02288 | -0.00072 | -3.05% | 0.023754 | 0.023754 | 0.02261 | 2,130,022.00 |
| 16 May 2024 | 0.0236 | -0.000885 | -3.61% | 0.0245 | 0.0248 | 0.023299 | 2,115,211.00 |
| 15 May 2024 | 0.024485 | 0.000199 | 0.82% | 0.024242 | 0.024702 | 0.02336 | 2,391,027.00 |
| 14 May 2024 | 0.024286 | -0.001506 | -5.84% | 0.025784 | 0.025854 | 0.02408 | 2,052,115.00 |
| 13 May 2024 | 0.025792 | -0.000564 | -2.14% | 0.026229 | 0.026356 | 0.02573 | 2,470,299.00 |
| 12 May 2024 | 0.026356 | -0.000203 | -0.76% | 0.02656 | 0.026707 | 0.026239 | 1,928,390.00 |
| 11 May 2024 | 0.026559 | -0.000137 | -0.51% | 0.026701 | 0.026845 | 0.026354 | 2,053,017.00 |
| 10 May 2024 | 0.026696 | 0.000631 | 2.42% | 0.026104 | 0.02797 | 0.02601 | 2,000,354.00 |
| 09 May 2024 | 0.026065 | -0.000435 | -1.64% | 0.026556 | 0.026567 | 0.02594 | 2,141,389.00 |
| 08 May 2024 | 0.0265 | -0.000094 | -0.35% | 0.026593 | 0.026777 | 0.026389 | 1,754,852.00 |
| 07 May 2024 | 0.026594 | -0.000721 | -2.64% | 0.027347 | 0.027604 | 0.026569 | 1,967,743.00 |
| 06 May 2024 | 0.027315 | -0.001529 | -5.30% | 0.02889 | 0.02889 | 0.027086 | 2,147,159.00 |
| 05 May 2024 | 0.028844 | 0.000387 | 1.36% | 0.028457 | 0.029257 | 0.028197 | 1,531,496.00 |
| 04 May 2024 | 0.028457 | 0.000649 | 2.33% | 0.027808 | 0.028789 | 0.026901 | 1,916,001.00 |
| 03 May 2024 | 0.027808 | 0.001336 | 5.05% | 0.02655 | 0.027968 | 0.026471 | 2,153,101.00 |
| 02 May 2024 | 0.026472 | 0.000572 | 2.21% | 0.025828 | 0.026737 | 0.025511 | 2,062,300.00 |
| 01 May 2024 | 0.0259 | -0.000275 | -1.05% | 0.026002 | 0.02659 | 0.024619 | 2,215,655.00 |
| 30 Abr 2024 | 0.026175 | -0.0009 | -3.32% | 0.027035 | 0.027108 | 0.024804 | 2,199,055.00 |
| 29 Abr 2024 | 0.027075 | -0.001196 | -4.23% | 0.02888 | 0.029334 | 0.02695 | 2,873,549.00 |
| 28 Abr 2024 | 0.028271 | -0.000739 | -2.55% | 0.02901 | 0.029388 | 0.027762 | 1,884,292.00 |
| 27 Abr 2024 | 0.02901 | -0.001866 | -6.04% | 0.030973 | 0.030998 | 0.028742 | 2,065,908.00 |
| 26 Abr 2024 | 0.030876 | -0.000552 | -1.76% | 0.03129 | 0.031366 | 0.030731 | 1,568,976.00 |
| 25 Abr 2024 | 0.031428 | -0.001222 | -3.74% | 0.03242 | 0.03265 | 0.030612 | 1,686,480.00 |
| 24 Abr 2024 | 0.03265 | -0.000847 | -2.53% | 0.033207 | 0.033497 | 0.031669 | 991,108.00 |
| 23 Abr 2024 | 0.033497 | -0.001356 | -3.89% | 0.034843 | 0.0355 | 0.033015 | 615,416.00 |
| 22 Abr 2024 | 0.034853 | 0.000607 | 1.77% | 0.034284 | 0.0355 | 0.033889 | 1,287,910.00 |
| 21 Abr 2024 | 0.034246 | -0.000614 | -1.76% | 0.03489 | 0.0355 | 0.034156 | 552,270.00 |
| 20 Abr 2024 | 0.03486 | 0.001611 | 4.85% | 0.0335 | 0.03486 | 0.032911 | 671,452.00 |
| 19 Abr 2024 | 0.033249 | -0.00015 | -0.45% | 0.03337 | 0.035686 | 0.03278 | 703,827.00 |
| 18 Abr 2024 | 0.033399 | 0.004097 | 13.98% | 0.029644 | 0.0335 | 0.028532 | 853,409.00 |
| 17 Abr 2024 | 0.029302 | -0.001615 | -5.22% | 0.030761 | 0.032499 | 0.028001 | 844,974.00 |
| 16 Abr 2024 | 0.030917 | 0.002003 | 6.93% | 0.028876 | 0.031861 | 0.026947 | 848,828.00 |
| 15 Abr 2024 | 0.028914 | -0.000269 | -0.92% | 0.029145 | 0.031262 | 0.028098 | 1,432,595.00 |
| 14 Abr 2024 | 0.029183 | 0.000475 | 1.65% | 0.028844 | 0.030623 | 0.028215 | 941,096.00 |
| 13 Abr 2024 | 0.028708 | -0.005015 | -14.87% | 0.034137 | 0.034137 | 0.027174 | 889,359.00 |
| 12 Abr 2024 | 0.033723 | -0.003426 | -9.22% | 0.037078 | 0.037651 | 0.031624 | 696,939.00 |
| 11 Abr 2024 | 0.037149 | -0.000838 | -2.21% | 0.037967 | 0.03913 | 0.036987 | 600,750.00 |
| 10 Abr 2024 | 0.037987 | -0.001057 | -2.71% | 0.039147 | 0.039271 | 0.037074 | 678,025.00 |
| 09 Abr 2024 | 0.039044 | -0.003125 | -7.41% | 0.042032 | 0.042671 | 0.038534 | 695,195.00 |
| 08 Abr 2024 | 0.042169 | 0.001925 | 4.78% | 0.040212 | 0.044944 | 0.039534 | 1,435,327.00 |
| 07 Abr 2024 | 0.040244 | 0.00183 | 4.76% | 0.038536 | 0.041165 | 0.03644 | 676,012.00 |
| 06 Abr 2024 | 0.038414 | 0.000139 | 0.36% | 0.038212 | 0.039157 | 0.036 | 675,958.00 |
| 05 Abr 2024 | 0.038275 | 0.002086 | 5.76% | 0.036097 | 0.038399 | 0.035045 | 644,929.00 |
| 04 Abr 2024 | 0.036189 | 0.000166 | 0.46% | 0.036012 | 0.037239 | 0.0345 | 660,534.00 |
| 03 Abr 2024 | 0.036023 | -0.001671 | -4.43% | 0.037764 | 0.038249 | 0.035554 | 680,039.00 |
| 02 Abr 2024 | 0.037694 | -0.002705 | -6.70% | 0.040598 | 0.040891 | 0.036775 | 807,460.00 |
| 01 Abr 2024 | 0.040399 | -0.000891 | -2.16% | 0.042084 | 0.044 | 0.039 | 1,346,564.00 |
| 31 Mar 2024 | 0.04129 | -0.001304 | -3.06% | 0.04187 | 0.042165 | 0.040422 | 593,721.00 |
| 30 Mar 2024 | 0.042594 | 0.000594 | 1.41% | 0.042236 | 0.044998 | 0.040216 | 816,837.00 |
| 29 Mar 2024 | 0.042 | 0.004133 | 10.91% | 0.037856 | 0.043793 | 0.03626 | 1,026,078.00 |
| 28 Mar 2024 | 0.037867 | -0.001634 | -4.14% | 0.039732 | 0.040129 | 0.036919 | 1,094,959.00 |
| 27 Mar 2024 | 0.039501 | -0.000137 | -0.35% | 0.039648 | 0.040585 | 0.038527 | 904,781.00 |
| 26 Mar 2024 | 0.039638 | -0.002363 | -5.63% | 0.0415 | 0.04452 | 0.039081 | 934,388.00 |
| 25 Mar 2024 | 0.042001 | 0.003411 | 8.84% | 0.038758 | 0.045 | 0.0385 | 1,926,066.00 |
| 24 Mar 2024 | 0.03859 | 0.000349 | 0.91% | 0.038105 | 0.039353 | 0.036494 | 787,210.00 |
| 23 Mar 2024 | 0.038241 | 0.003599 | 10.39% | 0.0349 | 0.039205 | 0.034642 | 846,725.00 |
| 22 Mar 2024 | 0.034642 | -0.001389 | -3.86% | 0.035885 | 0.038654 | 0.034282 | 897,037.00 |
| 21 Mar 2024 | 0.036031 | 0.000871 | 2.48% | 0.035017 | 0.037315 | 0.034407 | 962,899.00 |
| 20 Mar 2024 | 0.03516 | 0.002744 | 8.46% | 0.032186 | 0.035426 | 0.030018 | 1,259,664.00 |
| 19 Mar 2024 | 0.032416 | -0.002498 | -7.15% | 0.034898 | 0.035866 | 0.032113 | 1,081,505.00 |
| 18 Mar 2024 | 0.034914 | 0.001383 | 4.12% | 0.03409 | 0.035903 | 0.0335 | 1,567,117.00 |
| 17 Mar 2024 | 0.033531 | -0.002269 | -6.34% | 0.035704 | 0.036063 | 0.032795 | 966,852.00 |
| 16 Mar 2024 | 0.0358 | -0.001349 | -3.63% | 0.037 | 0.037898 | 0.0355 | 992,312.00 |
