KCSBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.00017040 | 0.00000500 | 3.03% | 0.00016520 | 0.00017650 | 0.00016310 | 5,046.00 |
27 Mar 2024 | 0.00016520 | -0.00001700 | -9.34% | 0.00018190 | 0.00018190 | 0.00016100 | 10,592.00 |
26 Mar 2024 | 0.00018200 | -0.00002500 | -12.09% | 0.00020670 | 0.00020750 | 0.00017390 | 13,462.00 |
25 Mar 2024 | 0.00020670 | -0.00000500 | -2.36% | 0.00021190 | 0.00021430 | 0.00020340 | 3,609.00 |
24 Mar 2024 | 0.00021210 | -0.00000600 | -2.75% | 0.00021800 | 0.00022110 | 0.00021130 | 5,361.00 |
23 Mar 2024 | 0.00021800 | -0.00000300 | -1.36% | 0.00022070 | 0.00022080 | 0.00021630 | 9,029.00 |
22 Mar 2024 | 0.00022080 | -0.00000300 | -1.34% | 0.00022340 | 0.00022590 | 0.00021820 | 5,033.00 |
21 Mar 2024 | 0.00022400 | 0.00001100 | 5.17% | 0.00021380 | 0.00022470 | 0.00021100 | 13,078.00 |
20 Mar 2024 | 0.00021280 | 0.00001400 | 7.05% | 0.00019870 | 0.00022160 | 0.00019480 | 11,205.00 |
19 Mar 2024 | 0.00019870 | -0.00001000 | -4.80% | 0.00020760 | 0.00021090 | 0.00019510 | 6,996.00 |
18 Mar 2024 | 0.00020830 | -0.00001200 | -5.44% | 0.00022040 | 0.00022200 | 0.00020790 | 5,253.00 |
17 Mar 2024 | 0.00022060 | 0.00000200 | 0.92% | 0.00021950 | 0.00022320 | 0.00021780 | 6,402.00 |
16 Mar 2024 | 0.00021820 | 0.00000500 | 2.34% | 0.00021540 | 0.00022490 | 0.00021270 | 11,294.00 |
15 Mar 2024 | 0.00021360 | -0.00000500 | -2.29% | 0.00021100 | 0.00021650 | 0.00020040 | 18,121.00 |
14 Mar 2024 | 0.00021850 | 0.00000500 | 2.35% | 0.00021600 | 0.00021950 | 0.00021310 | 4,985.00 |
13 Mar 2024 | 0.00021310 | 0.00000300 | 1.43% | 0.00021040 | 0.00021450 | 0.00020510 | 8,411.00 |
12 Mar 2024 | 0.00021040 | 0.00000200 | 0.96% | 0.00020760 | 0.00021320 | 0.00020740 | 3,599.00 |
11 Mar 2024 | 0.00020820 | -0.00000500 | -2.34% | 0.00021330 | 0.00021400 | 0.00020510 | 14,214.00 |
10 Mar 2024 | 0.00021330 | -0.00000700 | -3.17% | 0.00022000 | 0.00022050 | 0.00021140 | 6,808.00 |
09 Mar 2024 | 0.00022050 | -0.00000090 | -0.41% | 0.00022140 | 0.00022310 | 0.00021940 | 10,913.00 |
08 Mar 2024 | 0.00022140 | 0.00001400 | 6.74% | 0.00020780 | 0.00022330 | 0.00020770 | 14,252.00 |
07 Mar 2024 | 0.00020780 | 0.00000900 | 4.52% | 0.00019930 | 0.00020790 | 0.00019480 | 8,920.00 |
06 Mar 2024 | 0.00019910 | 0.00000100 | 0.51% | 0.00019770 | 0.00020460 | 0.00019470 | 10,368.00 |
05 Mar 2024 | 0.00019780 | 0.00000300 | 1.54% | 0.00019450 | 0.00020950 | 0.00019060 | 10,319.00 |
04 Mar 2024 | 0.00019450 | -0.00001400 | -6.71% | 0.00020900 | 0.00020930 | 0.00019280 | 7,209.00 |
03 Mar 2024 | 0.00020870 | 0.00000200 | 0.97% | 0.00020680 | 0.00021040 | 0.00020510 | 5,736.00 |
02 Mar 2024 | 0.00020660 | 0.00000800 | 4.02% | 0.00019930 | 0.00021150 | 0.00019860 | 7,071.00 |
01 Mar 2024 | 0.00019880 | 0.00001200 | 6.41% | 0.00018780 | 0.00020010 | 0.00018310 | 6,536.00 |
29 Feb 2024 | 0.00018720 | 0.00000700 | 3.89% | 0.00017940 | 0.00018910 | 0.00017680 | 7,509.00 |
28 Feb 2024 | 0.00017990 | -0.00001400 | -7.23% | 0.00019380 | 0.00019570 | 0.00017590 | 13,481.00 |
27 Feb 2024 | 0.00019370 | -0.00000600 | -3.00% | 0.00020160 | 0.00020180 | 0.00018930 | 8,630.00 |
26 Feb 2024 | 0.00020020 | -0.00000600 | -2.91% | 0.00020640 | 0.00020820 | 0.00019790 | 4,481.00 |
25 Feb 2024 | 0.00020590 | 0.00000200 | 0.98% | 0.00020350 | 0.00020670 | 0.00020300 | 5,279.00 |
24 Feb 2024 | 0.00020350 | -0.00000200 | -0.97% | 0.00020500 | 0.00020820 | 0.00020190 | 4,315.00 |
23 Feb 2024 | 0.00020580 | -0.00000100 | -0.48% | 0.00020700 | 0.00021620 | 0.00020430 | 4,277.00 |
22 Feb 2024 | 0.00020700 | 0.00000900 | 4.55% | 0.00019650 | 0.00020880 | 0.00019650 | 3,847.00 |
21 Feb 2024 | 0.00019770 | -0.00000040 | -0.20% | 0.00019810 | 0.00020170 | 0.00019640 | 1,606.00 |
20 Feb 2024 | 0.00019810 | -0.00000500 | -2.46% | 0.00020350 | 0.00020510 | 0.00019740 | 3,043.00 |
19 Feb 2024 | 0.00020350 | 0.00000100 | 0.49% | 0.00020230 | 0.00020490 | 0.00020130 | 9,064.00 |
18 Feb 2024 | 0.00020250 | 0.00000100 | 0.50% | 0.00020130 | 0.00020390 | 0.00020090 | 1,882.00 |
17 Feb 2024 | 0.00020130 | 0.00000300 | 1.51% | 0.00019860 | 0.00020750 | 0.00019860 | 2,946.00 |
16 Feb 2024 | 0.00019860 | -0.00000400 | -1.97% | 0.00020300 | 0.00020300 | 0.00019530 | 4,463.00 |
15 Feb 2024 | 0.00020300 | -0.00000500 | -2.41% | 0.00020760 | 0.00020770 | 0.00020110 | 3,166.00 |
14 Feb 2024 | 0.00020760 | -0.00000600 | -2.81% | 0.00021240 | 0.00021360 | 0.00020550 | 2,578.00 |
13 Feb 2024 | 0.00021360 | 0.00000200 | 0.95% | 0.00021070 | 0.00021760 | 0.00020910 | 3,711.00 |
12 Feb 2024 | 0.00021110 | -0.00000900 | -4.09% | 0.00021970 | 0.00021980 | 0.00021000 | 10,142.00 |
11 Feb 2024 | 0.00021990 | 0.00000600 | 2.81% | 0.00021310 | 0.00022020 | 0.00021030 | 5,239.00 |
10 Feb 2024 | 0.00021350 | -0.00000200 | -0.93% | 0.00021590 | 0.00021610 | 0.00021150 | 1,938.00 |
09 Feb 2024 | 0.00021590 | -0.00000400 | -1.82% | 0.00022020 | 0.00022050 | 0.00021180 | 2,755.00 |
08 Feb 2024 | 0.00022010 | -0.00000300 | -1.35% | 0.00022300 | 0.00022340 | 0.00021560 | 3,908.00 |
07 Feb 2024 | 0.00022300 | -0.00000600 | -2.62% | 0.00022980 | 0.00022990 | 0.00022300 | 1,704.00 |
06 Feb 2024 | 0.00022930 | -0.00000050 | -0.22% | 0.00022950 | 0.00023160 | 0.00022790 | 1,585.00 |
05 Feb 2024 | 0.00022980 | 0.00000050 | 0.22% | 0.00022850 | 0.00023100 | 0.00022380 | 10,007.00 |
04 Feb 2024 | 0.00022930 | -0.00000060 | -0.26% | 0.00022990 | 0.00023200 | 0.00022770 | 2,292.00 |
03 Feb 2024 | 0.00022990 | 0.00000000 | 0.00% | 0.00023000 | 0.00023210 | 0.00022810 | 1,657.00 |
02 Feb 2024 | 0.00022990 | 0.00000500 | 2.22% | 0.00022480 | 0.00023240 | 0.00022300 | 5,455.00 |
01 Feb 2024 | 0.00022480 | 0.00000300 | 1.35% | 0.00022180 | 0.00022710 | 0.00021910 | 5,978.00 |
31 Ene 2024 | 0.00022180 | -0.00000800 | -3.48% | 0.00023030 | 0.00023070 | 0.00021760 | 9,491.00 |
30 Ene 2024 | 0.00022980 | -0.00000300 | -1.29% | 0.00023230 | 0.00023230 | 0.00022650 | 3,983.00 |
29 Ene 2024 | 0.00023230 | -0.00000400 | -1.69% | 0.00023640 | 0.00023890 | 0.00023200 | 12,526.00 |
28 Ene 2024 | 0.00023640 | -0.00000020 | -0.08% | 0.00023690 | 0.00023800 | 0.00023270 | 6,763.00 |
27 Ene 2024 | 0.00023660 | -0.00000100 | -0.42% | 0.00023780 | 0.00024020 | 0.00023620 | 2,434.00 |
26 Ene 2024 | 0.00023780 | -0.00000800 | -3.25% | 0.00024530 | 0.00024750 | 0.00023540 | 4,408.00 |
25 Ene 2024 | 0.00024600 | -0.00000200 | -0.81% | 0.00024810 | 0.00025190 | 0.00024480 | 2,853.00 |
24 Ene 2024 | 0.00024810 | 0.00000100 | 0.40% | 0.00024710 | 0.00025090 | 0.00024340 | 2,764.00 |
23 Ene 2024 | 0.00024710 | 0.00000070 | 0.28% | 0.00024750 | 0.00024960 | 0.00024330 | 4,330.00 |
22 Ene 2024 | 0.00024640 | 0.00000600 | 2.49% | 0.00026950 | 0.00026950 | 0.00024010 | 9,482.00 |
21 Ene 2024 | 0.00024070 | 0.00000200 | 0.84% | 0.00023850 | 0.00024070 | 0.00023770 | 1,085.00 |
20 Ene 2024 | 0.00023850 | 0.00000300 | 1.27% | 0.00023580 | 0.00023900 | 0.00023550 | 1,162.00 |
19 Ene 2024 | 0.00023580 | -0.00000300 | -1.25% | 0.00023920 | 0.00024160 | 0.00023480 | 2,522.00 |
18 Ene 2024 | 0.00023920 | 0.00000300 | 1.27% | 0.00023610 | 0.00024030 | 0.00023290 | 1,862.00 |
17 Ene 2024 | 0.00023630 | 0.00000200 | 0.85% | 0.00023420 | 0.00024000 | 0.00023410 | 1,742.00 |
16 Ene 2024 | 0.00023420 | 0.00000200 | 0.86% | 0.00023220 | 0.00023560 | 0.00023060 | 10,232.00 |
15 Ene 2024 | 0.00023220 | -0.00000500 | -2.11% | 0.00023650 | 0.00023720 | 0.00022890 | 1,610.00 |
14 Ene 2024 | 0.00023680 | 0.00000300 | 1.28% | 0.00023320 | 0.00023690 | 0.00023160 | 3,280.00 |
13 Ene 2024 | 0.00023370 | 0.00000030 | 0.13% | 0.00023400 | 0.00023400 | 0.00022680 | 3,505.00 |
12 Ene 2024 | 0.00023340 | 0.00001500 | 6.87% | 0.00021830 | 0.00023480 | 0.00021740 | 6,439.00 |
11 Ene 2024 | 0.00021830 | -0.00000050 | -0.23% | 0.00021860 | 0.00022030 | 0.00021210 | 2,211.00 |
10 Ene 2024 | 0.00021880 | 0.00000500 | 2.33% | 0.00021400 | 0.00021950 | 0.00021000 | 9,697.00 |
09 Ene 2024 | 0.00021420 | 0.00000030 | 0.14% | 0.00021320 | 0.00021730 | 0.00020660 | 6,350.00 |
08 Ene 2024 | 0.00021390 | -0.00001300 | -5.74% | 0.00022750 | 0.00022780 | 0.00020930 | 19,439.00 |
07 Ene 2024 | 0.00022640 | 0.00000200 | 0.89% | 0.00022450 | 0.00022840 | 0.00022340 | 2,325.00 |
06 Ene 2024 | 0.00022450 | -0.00000200 | -0.88% | 0.00022700 | 0.00022760 | 0.00022160 | 2,633.00 |
05 Ene 2024 | 0.00022700 | -0.00000200 | -0.87% | 0.00022950 | 0.00023310 | 0.00022560 | 2,276.00 |
04 Ene 2024 | 0.00022880 | -0.00000500 | -2.13% | 0.00023430 | 0.00023590 | 0.00022710 | 3,585.00 |
03 Ene 2024 | 0.00023430 | -0.00000060 | -0.26% | 0.00023490 | 0.00023810 | 0.00022700 | 4,639.00 |
02 Ene 2024 | 0.00023490 | -0.00000200 | -0.84% | 0.00023560 | 0.00023640 | 0.00023190 | 10,956.00 |
01 Ene 2024 | 0.00023680 | -0.00000700 | -2.87% | 0.00024320 | 0.00024510 | 0.00023520 | 1,680.00 |
31 Dic 2023 | 0.00024370 | -0.00000200 | -0.82% | 0.00024520 | 0.00024750 | 0.00024140 | 1,339.00 |
30 Dic 2023 | 0.00024520 | -0.00000200 | -0.81% | 0.00024710 | 0.00025040 | 0.00024400 | 2,277.00 |