Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
KATTUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 0.00104 | -0.000056 | -5.11% | 0.001096 | 0.001105 | 0.001021 | 3,309,552.00 |
| 15 Jun 2024 | 0.001096 | -0.000041 | -3.61% | 0.001137 | 0.001154 | 0.001096 | 1,402,313.00 |
| 14 Jun 2024 | 0.001137 | 0.000095 | 9.12% | 0.001042 | 0.001148 | 0.001021 | 11,237,231.00 |
| 13 Jun 2024 | 0.001042 | -0.00008 | -7.13% | 0.001122 | 0.001217 | 0.001024 | 8,602,561.00 |
| 12 Jun 2024 | 0.001122 | 0.00 | 0.00% | 0.001122 | 0.001236 | 0.001104 | 1,349,290.00 |
| 11 Jun 2024 | 0.001122 | -0.000105 | -8.56% | 0.001227 | 0.001397 | 0.001104 | 1,092,700.00 |
| 10 Jun 2024 | 0.001227 | 0.000018 | 1.49% | 0.001203 | 0.0013 | 0.001104 | 2,113,118.00 |
| 09 Jun 2024 | 0.001209 | -0.000061 | -4.80% | 0.00127 | 0.00127 | 0.001193 | 2,612,982.00 |
| 08 Jun 2024 | 0.00127 | -0.000066 | -4.94% | 0.001336 | 0.00137 | 0.001135 | 2,815,059.00 |
| 07 Jun 2024 | 0.001336 | -0.000098 | -6.83% | 0.001434 | 0.001435 | 0.001295 | 2,209,298.00 |
| 06 Jun 2024 | 0.001434 | -0.000116 | -7.48% | 0.00155 | 0.00155 | 0.001391 | 2,072,494.00 |
| 05 Jun 2024 | 0.00155 | 0.000067 | 4.52% | 0.004359 | 0.005 | 0.001245 | 1,354,982.00 |
| 04 Jun 2024 | 0.001483 | 0.000192 | 14.87% | 0.001291 | 0.001578 | 0.000724 | 920,793.00 |
| 03 Jun 2024 | 0.001291 | -0.000211 | -14.05% | 0.001494 | 0.001587 | 0.000588 | 2,372,124.00 |
| 02 Jun 2024 | 0.001502 | -0.00000500 | -0.33% | 0.001507 | 0.001549 | 0.001496 | 3,137,315.00 |
| 01 Jun 2024 | 0.001507 | -0.000116 | -7.15% | 0.001623 | 0.001656 | 0.001478 | 5,949,419.00 |
| 31 May 2024 | 0.001623 | -0.000014 | -0.86% | 0.001637 | 0.001676 | 0.001611 | 8,326,870.00 |
| 30 May 2024 | 0.001637 | -0.000173 | -9.56% | 0.001802 | 0.001807 | 0.001612 | 4,079,088.00 |
| 29 May 2024 | 0.00181 | -0.000033 | -1.79% | 0.001843 | 0.001849 | 0.00181 | 6,168,022.00 |
| 28 May 2024 | 0.001843 | -0.000053 | -2.80% | 0.001896 | 0.001925 | 0.001837 | 6,883,839.00 |
| 27 May 2024 | 0.001896 | 0.00003 | 1.61% | 0.001864 | 0.0028 | 0.001838 | 4,698,018.00 |
| 26 May 2024 | 0.001866 | -0.000058 | -3.01% | 0.001924 | 0.00196 | 0.001838 | 1,906,245.00 |
| 25 May 2024 | 0.001924 | -0.000016 | -0.82% | 0.00194 | 0.002174 | 0.001839 | 4,261,112.00 |
| 24 May 2024 | 0.00194 | 0.000022 | 1.15% | 0.001918 | 0.002025 | 0.001827 | 2,971,592.00 |
| 23 May 2024 | 0.001918 | -0.000138 | -6.71% | 0.002056 | 0.002152 | 0.001822 | 813,687.00 |
| 22 May 2024 | 0.002056 | -0.00001 | -0.48% | 0.002066 | 0.0023 | 0.001928 | 1,690,733.00 |
| 21 May 2024 | 0.002066 | 0.000119 | 6.11% | 0.001947 | 0.002092 | 0.001944 | 1,221,799.00 |
| 20 May 2024 | 0.001947 | -0.000021 | -1.07% | 0.001957 | 0.002049 | 0.001942 | 3,901,603.00 |
| 19 May 2024 | 0.001968 | -0.000052 | -2.57% | 0.00202 | 0.002077 | 0.001822 | 3,065,158.00 |
| 18 May 2024 | 0.00202 | -0.00000200 | -0.10% | 0.002022 | 0.00211 | 0.002001 | 4,048,177.00 |
| 17 May 2024 | 0.002022 | -0.000054 | -2.60% | 0.002076 | 0.002175 | 0.001978 | 973,762.00 |
| 16 May 2024 | 0.002076 | 0.000013 | 0.63% | 0.002063 | 0.002099 | 0.001724 | 4,830,904.00 |
| 15 May 2024 | 0.002063 | -0.000082 | -3.82% | 0.002145 | 0.002193 | 0.002014 | 1,759,380.00 |
| 14 May 2024 | 0.002145 | 0.00000600 | 0.28% | 0.002139 | 0.002181 | 0.002105 | 5,448,555.00 |
| 13 May 2024 | 0.002139 | 0.000028 | 1.33% | 0.004359 | 0.005 | 0.002097 | 5,199,282.00 |
| 12 May 2024 | 0.002111 | -0.000168 | -7.37% | 0.002279 | 0.002425 | 0.002096 | 3,498,659.00 |
| 11 May 2024 | 0.002279 | -0.00000100 | -0.04% | 0.00228 | 0.00228 | 0.002147 | 112,405.00 |
| 10 May 2024 | 0.00228 | 0.000056 | 2.52% | 0.002224 | 0.002302 | 0.002165 | 83,455.00 |
| 09 May 2024 | 0.002224 | -0.000306 | -12.09% | 0.00253 | 0.002538 | 0.002148 | 1,019,764.00 |
| 08 May 2024 | 0.00253 | -0.000056 | -2.17% | 0.002586 | 0.003031 | 0.002471 | 2,048,594.00 |
| 07 May 2024 | 0.002586 | 0.000012 | 0.47% | 0.002574 | 0.003193 | 0.002502 | 396,512.00 |
| 06 May 2024 | 0.002574 | 0.000208 | 8.79% | 0.002367 | 0.002791 | 0.0023 | 1,507,611.00 |
| 05 May 2024 | 0.002366 | 0.000084 | 3.68% | 0.002337 | 0.00243 | 0.002147 | 1,481,490.00 |
| 04 May 2024 | 0.002282 | 0.000138 | 6.44% | 0.002148 | 0.003197 | 0.002141 | 1,908,133.00 |
| 03 May 2024 | 0.002144 | -0.000137 | -6.01% | 0.002245 | 0.002289 | 0.002087 | 4,311,127.00 |
| 02 May 2024 | 0.002281 | 0.00000300 | 0.13% | 0.002277 | 0.002382 | 0.002272 | 6,277,102.00 |
| 01 May 2024 | 0.002278 | -0.000135 | -5.59% | 0.00235 | 0.002389 | 0.002269 | 6,036,226.00 |
| 30 Abr 2024 | 0.002413 | -0.000156 | -6.07% | 0.002569 | 0.002594 | 0.002298 | 5,558,703.00 |
| 29 Abr 2024 | 0.002569 | -0.000103 | -3.85% | 0.004359 | 0.005 | 0.00256 | 4,519,716.00 |
| 28 Abr 2024 | 0.002672 | -0.000035 | -1.29% | 0.002707 | 0.00285 | 0.002633 | 3,730,239.00 |
| 27 Abr 2024 | 0.002707 | -0.00004 | -1.46% | 0.002747 | 0.002747 | 0.002504 | 403,908.00 |
| 26 Abr 2024 | 0.002747 | -0.000191 | -6.50% | 0.002938 | 0.002938 | 0.002747 | 565,541.00 |
| 25 Abr 2024 | 0.002938 | -0.000043 | -1.44% | 0.002972 | 0.00342 | 0.002446 | 1,930,688.00 |
| 24 Abr 2024 | 0.002981 | -0.000183 | -5.78% | 0.003164 | 0.003164 | 0.002905 | 2,093,979.00 |
| 23 Abr 2024 | 0.003164 | -0.000187 | -5.58% | 0.003351 | 0.00349 | 0.0029 | 2,202,877.00 |
| 22 Abr 2024 | 0.003351 | 0.000049 | 1.48% | 0.004359 | 0.005 | 0.003101 | 2,921,829.00 |
| 21 Abr 2024 | 0.003302 | 0.000115 | 3.61% | 0.003345 | 0.003499 | 0.003199 | 3,643,619.00 |
| 20 Abr 2024 | 0.003187 | 0.000081 | 2.61% | 0.003156 | 0.003442 | 0.00301 | 4,502,500.00 |
| 19 Abr 2024 | 0.003106 | -0.000119 | -3.69% | 0.003225 | 0.00355 | 0.00295 | 5,102,061.00 |
| 18 Abr 2024 | 0.003225 | 0.000192 | 6.33% | 0.003033 | 0.003323 | 0.00291 | 4,067,621.00 |
| 17 Abr 2024 | 0.003033 | -0.000529 | -14.85% | 0.003562 | 0.003563 | 0.002895 | 4,949,843.00 |
| 16 Abr 2024 | 0.003562 | -0.000278 | -7.24% | 0.00384 | 0.003949 | 0.003318 | 2,757,220.00 |
| 15 Abr 2024 | 0.00384 | -0.00025 | -6.11% | 0.004074 | 0.004126 | 0.00384 | 3,055,933.00 |
| 14 Abr 2024 | 0.00409 | 0.000369 | 9.92% | 0.003721 | 0.00447 | 0.003721 | 472,227.00 |
| 13 Abr 2024 | 0.003721 | -0.000025 | -0.67% | 0.003746 | 0.004418 | 0.00368 | 1,707,510.00 |
| 12 Abr 2024 | 0.003746 | -0.000606 | -13.92% | 0.004352 | 0.004533 | 0.00368 | 1,524,408.00 |
| 11 Abr 2024 | 0.004352 | -0.000198 | -4.35% | 0.00455 | 0.004959 | 0.004 | 1,540,435.00 |
| 10 Abr 2024 | 0.00455 | 0.000191 | 4.38% | 0.004359 | 0.005 | 0.004301 | 1,223,485.00 |
| 09 Abr 2024 | 0.004359 | -0.000034 | -0.77% | 0.004393 | 0.004911 | 0.004346 | 1,363,974.00 |
| 08 Abr 2024 | 0.004393 | -0.000301 | -6.41% | 0.004527 | 0.004629 | 0.0043 | 1,857,644.00 |
| 07 Abr 2024 | 0.004694 | 0.000035 | 0.75% | 0.0047 | 0.005025 | 0.004293 | 1,902,421.00 |
| 06 Abr 2024 | 0.004659 | -0.000227 | -4.65% | 0.004886 | 0.005178 | 0.004384 | 3,994,290.00 |
| 05 Abr 2024 | 0.004886 | 0.000511 | 11.68% | 0.004375 | 0.004912 | 0.004266 | 1,703,343.00 |
| 04 Abr 2024 | 0.004375 | -0.000185 | -4.06% | 0.00456 | 0.004842 | 0.004266 | 809,897.00 |
| 03 Abr 2024 | 0.00456 | -0.00064 | -12.31% | 0.0052 | 0.0052 | 0.00456 | 306,351.00 |
| 02 Abr 2024 | 0.0052 | 0.000605 | 13.17% | 0.004595 | 0.0052 | 0.00422 | 866,849.00 |
| 01 Abr 2024 | 0.004595 | -0.000471 | -9.30% | 0.005185 | 0.005201 | 0.004452 | 1,198,039.00 |
| 31 Mar 2024 | 0.005066 | 0.000234 | 4.84% | 0.004832 | 0.005303 | 0.004832 | 493,665.00 |
| 30 Mar 2024 | 0.004832 | -0.000311 | -6.05% | 0.005143 | 0.005519 | 0.0044 | 1,072,352.00 |
| 29 Mar 2024 | 0.005143 | 0.00001 | 0.19% | 0.005133 | 0.005515 | 0.005 | 1,861,116.00 |
| 28 Mar 2024 | 0.005133 | -0.000328 | -6.01% | 0.005461 | 0.005992 | 0.005051 | 3,231,022.00 |
| 27 Mar 2024 | 0.005461 | -0.000285 | -4.96% | 0.005746 | 0.006019 | 0.005077 | 3,705,959.00 |
| 26 Mar 2024 | 0.005746 | 0.00018 | 3.23% | 0.005566 | 0.006029 | 0.005345 | 3,389,132.00 |
| 25 Mar 2024 | 0.005566 | 0.000671 | 13.71% | 0.004917 | 0.005897 | 0.004893 | 4,716,078.00 |
| 24 Mar 2024 | 0.004895 | -0.000224 | -4.38% | 0.005119 | 0.005644 | 0.004692 | 4,185,028.00 |
| 23 Mar 2024 | 0.005119 | 0.0004 | 8.48% | 0.004719 | 0.005204 | 0.00461 | 3,577,568.00 |
| 22 Mar 2024 | 0.004719 | -0.000546 | -10.37% | 0.005265 | 0.005342 | 0.0047 | 4,493,786.00 |
| 21 Mar 2024 | 0.005265 | -0.000637 | -10.79% | 0.005902 | 0.006 | 0.004598 | 4,215,110.00 |
| 20 Mar 2024 | 0.005902 | 0.000258 | 4.57% | 0.005644 | 0.00617 | 0.0051 | 2,441,490.00 |
| 19 Mar 2024 | 0.005644 | -0.000207 | -3.54% | 0.005851 | 0.007618 | 0.005106 | 2,601,244.00 |
