KBOXUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.000068 | -0.00000600 | -8.11% | 0.000074 | 0.00008 | 0.000067 | 251,049,461.00 |
20 May 2024 | 0.000074 | 0.00000900 | 13.85% | 0.000064 | 0.000088 | 0.000062 | 470,305,369.00 |
19 May 2024 | 0.000065 | 0.00000300 | 4.84% | 0.000062 | 0.000071 | 0.000059 | 240,283,202.00 |
18 May 2024 | 0.000062 | 0.00000300 | 5.08% | 0.000059 | 0.000067 | 0.000059 | 226,126,784.00 |
17 May 2024 | 0.000059 | -0.00000100 | -1.67% | 0.00006 | 0.00006 | 0.000059 | 148,570,091.00 |
16 May 2024 | 0.00006 | -0.00000600 | -9.09% | 0.000066 | 0.000066 | 0.000059 | 149,556,441.00 |
15 May 2024 | 0.000066 | -0.00000400 | -5.71% | 0.00007 | 0.00007 | 0.000064 | 198,529,439.00 |
14 May 2024 | 0.00007 | -0.00000200 | -2.78% | 0.000071 | 0.000072 | 0.000069 | 162,067,965.00 |
13 May 2024 | 0.000072 | -0.00000400 | -5.26% | 0.000082 | 0.000082 | 0.000071 | 134,908,936.00 |
12 May 2024 | 0.000076 | 0.00 | 0.00% | 0.000076 | 0.000077 | 0.000076 | 173,887,220.00 |
11 May 2024 | 0.000076 | -0.00000100 | -1.30% | 0.000077 | 0.000079 | 0.000075 | 172,495,230.00 |
10 May 2024 | 0.000077 | 0.00 | 0.00% | 0.000077 | 0.00008 | 0.000075 | 169,325,976.00 |
09 May 2024 | 0.000077 | 0.00 | 0.00% | 0.000077 | 0.000088 | 0.000075 | 87,370,408.00 |
08 May 2024 | 0.000077 | 0.00000100 | 1.32% | 0.000076 | 0.00008 | 0.000074 | 68,986,083.00 |
07 May 2024 | 0.000076 | 0.00 | 0.00% | 0.000076 | 0.000076 | 0.000076 | 4,346,177.00 |
06 May 2024 | 0.000076 | -0.00000200 | -2.56% | 0.000078 | 0.000078 | 0.000076 | 65,053,878.00 |
05 May 2024 | 0.000078 | 0.00000200 | 2.63% | 0.000076 | 0.000078 | 0.000076 | 164,887,547.00 |
04 May 2024 | 0.000076 | 0.00000100 | 1.33% | 0.000075 | 0.00008 | 0.000074 | 183,471,599.00 |
03 May 2024 | 0.000075 | 0.00000500 | 7.14% | 0.00007 | 0.000075 | 0.000069 | 187,613,919.00 |
02 May 2024 | 0.00007 | 0.00000200 | 2.94% | 0.000068 | 0.000071 | 0.000067 | 146,144,664.00 |
01 May 2024 | 0.000068 | 0.00 | 0.00% | 0.000068 | 0.000069 | 0.000068 | 203,295,541.00 |
30 Abr 2024 | 0.000068 | -0.00000200 | -2.86% | 0.00007 | 0.000084 | 0.000068 | 230,079,745.00 |
29 Abr 2024 | 0.00007 | 0.00 | 0.00% | 0.000082 | 0.000082 | 0.000069 | 217,628,087.00 |
28 Abr 2024 | 0.00007 | 0.00 | 0.00% | 0.00007 | 0.000071 | 0.00007 | 187,049,124.00 |
27 Abr 2024 | 0.00007 | -0.00000100 | -1.41% | 0.000071 | 0.000071 | 0.000068 | 195,953,015.00 |
26 Abr 2024 | 0.000071 | -0.00000100 | -1.39% | 0.000072 | 0.000072 | 0.00007 | 179,469,309.00 |
25 Abr 2024 | 0.000072 | 0.00 | 0.00% | 0.000072 | 0.00008 | 0.000071 | 187,987,494.00 |
24 Abr 2024 | 0.000072 | -0.00000700 | -8.86% | 0.000079 | 0.000079 | 0.000071 | 181,486,160.00 |
23 Abr 2024 | 0.000079 | -0.00000300 | -3.66% | 0.000082 | 0.000085 | 0.000079 | 179,867,637.00 |
22 Abr 2024 | 0.000082 | -0.00000100 | -1.20% | 0.000082 | 0.000083 | 0.000081 | 96,144,744.00 |
21 Abr 2024 | 0.000083 | -0.00000100 | -1.19% | 0.000084 | 0.000084 | 0.000082 | 108,644,378.00 |
20 Abr 2024 | 0.000084 | 0.00000300 | 3.70% | 0.000081 | 0.000084 | 0.00008 | 171,452,713.00 |
19 Abr 2024 | 0.000081 | -0.00000100 | -1.22% | 0.000082 | 0.000082 | 0.00008 | 151,786,164.00 |
18 Abr 2024 | 0.000082 | -0.00000200 | -2.38% | 0.000084 | 0.000084 | 0.000081 | 149,045,380.00 |
17 Abr 2024 | 0.000084 | -0.00000100 | -1.18% | 0.000085 | 0.000085 | 0.000082 | 166,213,326.00 |
16 Abr 2024 | 0.000085 | -0.00000100 | -1.16% | 0.000086 | 0.000086 | 0.000084 | 157,487,534.00 |
15 Abr 2024 | 0.000086 | 0.00 | 0.00% | 0.000086 | 0.000087 | 0.000085 | 163,347,497.00 |
14 Abr 2024 | 0.000086 | 0.00000200 | 2.38% | 0.000084 | 0.00009 | 0.000083 | 82,609,236.00 |
13 Abr 2024 | 0.000084 | -0.00000500 | -5.62% | 0.000089 | 0.000094 | 0.000079 | 178,271,653.00 |
12 Abr 2024 | 0.000089 | 0.00 | 0.00% | 0.000089 | 0.000091 | 0.000088 | 178,666,349.00 |
11 Abr 2024 | 0.000089 | -0.00000700 | -7.29% | 0.000096 | 0.000096 | 0.000086 | 154,550,615.00 |
10 Abr 2024 | 0.000096 | -0.000023 | -19.33% | 0.000119 | 0.000119 | 0.000092 | 208,916,519.00 |
09 Abr 2024 | 0.000119 | 0.000023 | 23.96% | 0.000096 | 0.000133 | 0.000096 | 775,803,598.00 |
08 Abr 2024 | 0.000096 | 0.00000700 | 7.87% | 0.000089 | 0.000097 | 0.000085 | 283,051,830.00 |
07 Abr 2024 | 0.000089 | 0.00000300 | 3.49% | 0.000086 | 0.000091 | 0.000084 | 169,547,756.00 |
06 Abr 2024 | 0.000086 | 0.00000100 | 1.18% | 0.000085 | 0.000094 | 0.000085 | 201,343,763.00 |
05 Abr 2024 | 0.000085 | -0.00000200 | -2.30% | 0.000087 | 0.000089 | 0.000085 | 173,007,125.00 |
04 Abr 2024 | 0.000087 | -0.00000700 | -7.45% | 0.000094 | 0.000095 | 0.000085 | 160,208,427.00 |
03 Abr 2024 | 0.000094 | -0.00000300 | -3.09% | 0.000097 | 0.000097 | 0.000094 | 118,583,622.00 |
02 Abr 2024 | 0.000097 | -0.00000800 | -7.62% | 0.000105 | 0.000107 | 0.000093 | 182,436,898.00 |
01 Abr 2024 | 0.000105 | 0.00000200 | 1.94% | 0.000103 | 0.000108 | 0.000103 | 297,134,096.00 |
31 Mar 2024 | 0.000103 | -0.00000600 | -5.50% | 0.000109 | 0.000111 | 0.000101 | 159,556,549.00 |
30 Mar 2024 | 0.000109 | 0.00 | 0.00% | 0.000109 | 0.000113 | 0.000105 | 198,017,493.00 |
29 Mar 2024 | 0.000109 | 0.00 | 0.00% | 0.000109 | 0.000125 | 0.000092 | 189,773,076.00 |
28 Mar 2024 | 0.000109 | -0.00000400 | -3.54% | 0.000113 | 0.000115 | 0.000109 | 208,765,655.00 |
27 Mar 2024 | 0.000113 | -0.00000700 | -5.83% | 0.00012 | 0.000123 | 0.000113 | 246,134,906.00 |
26 Mar 2024 | 0.00012 | -0.000014 | -10.45% | 0.000134 | 0.000138 | 0.00012 | 227,167,799.00 |
25 Mar 2024 | 0.000134 | -0.000037 | -21.64% | 0.000175 | 0.0002 | 0.000124 | 886,301,156.00 |
24 Mar 2024 | 0.000171 | 0.000077 | 81.91% | 0.000094 | 0.00026 | 0.000092 | 810,763,559.00 |
23 Mar 2024 | 0.000094 | -0.00000400 | -4.08% | 0.000098 | 0.000098 | 0.000092 | 258,116,322.00 |
22 Mar 2024 | 0.000098 | 0.00 | 0.00% | 0.000098 | 0.0001 | 0.000094 | 222,638,740.00 |
21 Mar 2024 | 0.000098 | -0.00000800 | -7.55% | 0.000106 | 0.000106 | 0.000096 | 253,757,317.00 |
20 Mar 2024 | 0.000106 | 0.00000700 | 7.07% | 0.000099 | 0.000109 | 0.000097 | 238,017,604.00 |
19 Mar 2024 | 0.000099 | -0.00000100 | -1.00% | 0.0001 | 0.000106 | 0.000097 | 245,263,557.00 |
18 Mar 2024 | 0.0001 | -0.00000400 | -3.85% | 0.000103 | 0.000104 | 0.000099 | 280,207,892.00 |
17 Mar 2024 | 0.000104 | 0.00000100 | 0.97% | 0.000103 | 0.000106 | 0.000102 | 239,674,018.00 |
16 Mar 2024 | 0.000103 | -0.00000300 | -2.83% | 0.000106 | 0.000106 | 0.000102 | 216,457,274.00 |
15 Mar 2024 | 0.000106 | 0.00 | 0.00% | 0.000105 | 0.000106 | 0.000103 | 324,453,962.00 |
14 Mar 2024 | 0.000106 | -0.00000400 | -3.64% | 0.00011 | 0.000112 | 0.000102 | 225,735,341.00 |
13 Mar 2024 | 0.00011 | 0.00000200 | 1.85% | 0.000108 | 0.000112 | 0.000107 | 235,341,146.00 |
12 Mar 2024 | 0.000108 | -0.00000400 | -3.57% | 0.000112 | 0.000113 | 0.000106 | 229,212,160.00 |
11 Mar 2024 | 0.000112 | 0.00000400 | 3.70% | 0.000108 | 0.00012 | 0.000098 | 444,942,226.00 |
10 Mar 2024 | 0.000108 | -0.00000300 | -2.70% | 0.000111 | 0.000114 | 0.000105 | 238,860,262.00 |
09 Mar 2024 | 0.000111 | -0.00000200 | -1.77% | 0.000113 | 0.000121 | 0.000109 | 217,208,104.00 |
08 Mar 2024 | 0.000113 | 0.000013 | 13.00% | 0.0001 | 0.000121 | 0.000099 | 242,569,873.00 |
07 Mar 2024 | 0.0001 | -0.00001 | -9.09% | 0.00011 | 0.000114 | 0.000098 | 242,396,754.00 |
06 Mar 2024 | 0.00011 | -0.00000200 | -1.79% | 0.000112 | 0.000115 | 0.00011 | 230,966,543.00 |
05 Mar 2024 | 0.000112 | -0.00000600 | -5.08% | 0.000118 | 0.000121 | 0.00011 | 216,241,876.00 |
04 Mar 2024 | 0.000118 | 0.00000300 | 2.61% | 0.000113 | 0.000121 | 0.00011 | 262,457,733.00 |
03 Mar 2024 | 0.000115 | 0.00000300 | 2.68% | 0.000112 | 0.000117 | 0.00011 | 182,804,368.00 |
02 Mar 2024 | 0.000112 | -0.00000100 | -0.88% | 0.000113 | 0.00012 | 0.000111 | 186,405,179.00 |
01 Mar 2024 | 0.000113 | -0.00000100 | -0.88% | 0.000114 | 0.000115 | 0.000111 | 198,366,818.00 |
29 Feb 2024 | 0.000114 | -0.00000700 | -5.79% | 0.000121 | 0.000121 | 0.000113 | 190,910,857.00 |
28 Feb 2024 | 0.000121 | 0.00000900 | 8.04% | 0.000112 | 0.000122 | 0.000112 | 185,237,587.00 |
27 Feb 2024 | 0.000112 | -0.00000800 | -6.67% | 0.00012 | 0.000121 | 0.000107 | 188,719,993.00 |
26 Feb 2024 | 0.00012 | 0.00000200 | 1.69% | 0.000118 | 0.000121 | 0.000114 | 236,631,938.00 |
25 Feb 2024 | 0.000118 | 0.000012 | 11.32% | 0.000106 | 0.000122 | 0.000106 | 176,693,901.00 |
24 Feb 2024 | 0.000106 | -0.00000100 | -0.93% | 0.000107 | 0.000107 | 0.000105 | 195,932,662.00 |
23 Feb 2024 | 0.000107 | -0.00000300 | -2.73% | 0.00011 | 0.000114 | 0.000105 | 181,474,951.00 |
22 Feb 2024 | 0.00011 | -0.00000700 | -5.98% | 0.000119 | 0.000121 | 0.000109 | 166,841,750.00 |