Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
KCSUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 9.90 | -0.070 | -0.71% | 9.97 | 10.37 | 9.72 | 1,568.00 |
| 23 Abr 2024 | 9.97 | 0.150 | 1.50% | 9.72 | 10.01 | 9.55 | 2,268.00 |
| 22 Abr 2024 | 9.82 | 0.130 | 1.31% | 8.90 | 10.58 | 8.84 | 3,475.00 |
| 21 Abr 2024 | 9.70 | 0.430 | 4.68% | 9.24 | 9.76 | 9.24 | 1,551.00 |
| 20 Abr 2024 | 9.26 | 0.330 | 3.67% | 8.90 | 9.29 | 8.84 | 3,073.00 |
| 19 Abr 2024 | 8.93 | 0.350 | 4.05% | 8.56 | 8.93 | 8.21 | 3,693.00 |
| 18 Abr 2024 | 8.59 | 0.500 | 6.16% | 8.11 | 8.61 | 8.07 | 20,555.00 |
| 17 Abr 2024 | 8.09 | -0.210 | -2.50% | 8.29 | 8.54 | 7.89 | 12,238.00 |
| 16 Abr 2024 | 8.30 | -0.190 | -2.19% | 8.47 | 8.54 | 8.13 | 12,366.00 |
| 15 Abr 2024 | 8.48 | -0.400 | -4.50% | 10.77 | 10.80 | 8.31 | 11,598.00 |
| 14 Abr 2024 | 8.88 | 0.160 | 1.87% | 8.72 | 8.96 | 8.49 | 9,574.00 |
| 13 Abr 2024 | 8.72 | -1.32 | -13.18% | 10.01 | 10.13 | 7.87 | 4,000.00 |
| 12 Abr 2024 | 10.04 | -0.510 | -4.83% | 10.50 | 10.55 | 9.98 | 3,102.00 |
| 11 Abr 2024 | 10.55 | 0.040 | 0.38% | 10.51 | 10.60 | 10.27 | 3,409.00 |
| 10 Abr 2024 | 10.51 | 0.060 | 0.58% | 10.50 | 10.65 | 10.30 | 1,410.00 |
| 09 Abr 2024 | 10.45 | 0.050 | 0.46% | 10.31 | 10.55 | 10.25 | 3,684.00 |
| 08 Abr 2024 | 10.41 | 0.010 | 0.10% | 10.77 | 10.80 | 10.33 | 37,129.00 |
| 07 Abr 2024 | 10.39 | 0.080 | 0.76% | 10.31 | 10.47 | 10.29 | 2,615.00 |
| 06 Abr 2024 | 10.32 | -0.190 | -1.80% | 10.44 | 10.58 | 10.25 | 2,054.00 |
| 05 Abr 2024 | 10.50 | -0.240 | -2.20% | 10.77 | 10.80 | 10.20 | 3,860.00 |
| 04 Abr 2024 | 10.74 | 0.320 | 3.11% | 10.41 | 10.83 | 10.40 | 5,469.00 |
| 03 Abr 2024 | 10.42 | 0.280 | 2.79% | 10.18 | 10.78 | 10.04 | 3,676.00 |
| 02 Abr 2024 | 10.13 | -1.13 | -10.02% | 11.22 | 11.22 | 10.13 | 5,799.00 |
| 01 Abr 2024 | 11.26 | -0.240 | -2.08% | 12.73 | 12.78 | 10.74 | 4,157.00 |
| 31 Mar 2024 | 11.50 | 0.590 | 5.44% | 10.92 | 11.70 | 10.92 | 3,236.00 |
| 30 Mar 2024 | 10.91 | -0.090 | -0.78% | 10.99 | 11.02 | 10.60 | 5,422.00 |
| 29 Mar 2024 | 11.00 | -1.06 | -8.81% | 12.10 | 12.15 | 10.52 | 10,346.00 |
| 28 Mar 2024 | 12.06 | 0.620 | 5.42% | 11.34 | 12.62 | 11.34 | 5,046.00 |
| 27 Mar 2024 | 11.44 | -1.30 | -10.23% | 12.73 | 12.78 | 11.20 | 10,592.00 |
| 26 Mar 2024 | 12.74 | -1.71 | -11.86% | 14.42 | 14.53 | 12.20 | 13,462.00 |
| 25 Mar 2024 | 14.45 | 0.170 | 1.21% | 9.99 | 14.57 | 9.87 | 3,609.00 |
| 24 Mar 2024 | 14.28 | 0.260 | 1.85% | 13.97 | 14.39 | 13.93 | 5,361.00 |
| 23 Mar 2024 | 14.02 | 0.020 | 0.12% | 14.00 | 14.49 | 13.79 | 9,020.00 |
| 22 Mar 2024 | 14.01 | -0.660 | -4.50% | 14.63 | 14.86 | 13.80 | 5,033.00 |
| 21 Mar 2024 | 14.67 | 0.230 | 1.61% | 14.52 | 14.97 | 14.12 | 13,078.00 |
| 20 Mar 2024 | 14.43 | 2.01 | 16.19% | 12.35 | 14.55 | 12.10 | 11,205.00 |
| 19 Mar 2024 | 12.42 | -1.70 | -12.01% | 14.06 | 14.15 | 12.33 | 6,937.00 |
| 18 Mar 2024 | 14.12 | -0.960 | -6.39% | 9.99 | 15.10 | 9.87 | 5,253.00 |
| 17 Mar 2024 | 15.08 | 0.850 | 5.97% | 14.41 | 15.17 | 14.32 | 6,402.00 |
| 16 Mar 2024 | 14.23 | -0.640 | -4.31% | 14.92 | 15.49 | 14.14 | 11,294.00 |
| 15 Mar 2024 | 14.87 | -0.740 | -4.76% | 9.99 | 14.98 | 9.87 | 18,121.00 |
| 14 Mar 2024 | 15.62 | 0.00 | 0.03% | 15.57 | 15.98 | 14.99 | 4,985.00 |
| 13 Mar 2024 | 15.61 | 0.570 | 3.81% | 15.02 | 15.67 | 14.92 | 8,398.00 |
| 12 Mar 2024 | 15.04 | 0.010 | 0.10% | 15.00 | 15.27 | 14.70 | 3,599.00 |
| 11 Mar 2024 | 15.02 | 0.300 | 2.01% | 9.99 | 15.35 | 9.87 | 14,214.00 |
| 10 Mar 2024 | 14.73 | -0.380 | -2.52% | 15.07 | 15.16 | 14.65 | 6,808.00 |
| 09 Mar 2024 | 15.11 | -0.020 | -0.11% | 15.12 | 15.28 | 15.03 | 10,913.00 |
| 08 Mar 2024 | 15.12 | 1.23 | 8.86% | 13.97 | 15.26 | 13.95 | 14,252.00 |
| 07 Mar 2024 | 13.89 | 0.730 | 5.59% | 13.17 | 13.97 | 12.95 | 8,875.00 |
| 06 Mar 2024 | 13.16 | 0.430 | 3.37% | 12.60 | 13.54 | 12.60 | 10,368.00 |
| 05 Mar 2024 | 12.73 | -0.460 | -3.48% | 13.17 | 13.82 | 12.48 | 10,319.00 |
| 04 Mar 2024 | 13.19 | 0.040 | 0.32% | 9.99 | 13.33 | 9.87 | 7,209.00 |
| 03 Mar 2024 | 13.15 | 0.330 | 2.58% | 12.82 | 13.17 | 12.76 | 5,736.00 |
| 02 Mar 2024 | 12.82 | 0.380 | 3.07% | 12.43 | 13.05 | 12.32 | 7,071.00 |
| 01 Mar 2024 | 12.43 | 0.930 | 8.09% | 11.49 | 12.48 | 11.36 | 6,536.00 |
| 29 Feb 2024 | 11.50 | 0.260 | 2.33% | 11.18 | 11.67 | 11.08 | 7,509.00 |
| 28 Feb 2024 | 11.24 | 0.200 | 1.82% | 11.05 | 11.38 | 10.56 | 13,481.00 |
| 27 Feb 2024 | 11.04 | 0.120 | 1.14% | 11.02 | 11.26 | 10.78 | 8,630.00 |
| 26 Feb 2024 | 10.92 | 0.260 | 2.42% | 9.99 | 10.98 | 9.87 | 4,481.00 |
| 25 Feb 2024 | 10.66 | 0.170 | 1.59% | 10.50 | 10.71 | 10.44 | 5,279.00 |
| 24 Feb 2024 | 10.49 | 0.020 | 0.22% | 10.40 | 10.59 | 10.31 | 4,315.00 |
| 23 Feb 2024 | 10.47 | -0.150 | -1.42% | 10.62 | 10.98 | 10.36 | 4,277.00 |
| 22 Feb 2024 | 10.62 | 0.350 | 3.39% | 10.18 | 10.77 | 10.13 | 3,847.00 |
| 21 Feb 2024 | 10.27 | -0.090 | -0.88% | 10.35 | 10.49 | 10.03 | 1,606.00 |
| 20 Feb 2024 | 10.36 | -0.170 | -1.57% | 10.54 | 10.61 | 10.19 | 3,043.00 |
| 19 Feb 2024 | 10.53 | -0.030 | -0.28% | 9.99 | 13.40 | 9.87 | 9,062.00 |
| 18 Feb 2024 | 10.56 | 0.140 | 1.37% | 10.40 | 10.61 | 10.33 | 1,882.00 |
| 17 Feb 2024 | 10.42 | 0.040 | 0.42% | 10.36 | 10.64 | 10.29 | 2,946.00 |
| 16 Feb 2024 | 10.37 | -0.180 | -1.68% | 10.43 | 10.47 | 10.18 | 4,463.00 |
| 15 Feb 2024 | 10.55 | -0.220 | -2.05% | 10.76 | 10.84 | 10.47 | 3,163.00 |
| 14 Feb 2024 | 10.77 | 0.160 | 1.50% | 10.56 | 10.83 | 10.45 | 2,578.00 |
| 13 Feb 2024 | 10.61 | 0.050 | 0.47% | 10.53 | 10.71 | 10.48 | 3,711.00 |
| 12 Feb 2024 | 10.56 | -0.040 | -0.34% | 9.99 | 10.72 | 9.87 | 10,142.00 |
| 11 Feb 2024 | 10.60 | 0.390 | 3.79% | 10.16 | 10.62 | 10.15 | 5,239.00 |
| 10 Feb 2024 | 10.21 | 0.030 | 0.26% | 10.16 | 10.25 | 9.95 | 1,938.00 |
| 09 Feb 2024 | 10.18 | 0.200 | 1.99% | 9.99 | 10.28 | 9.87 | 2,755.00 |
| 08 Feb 2024 | 9.98 | 0.110 | 1.10% | 9.90 | 9.98 | 9.78 | 3,908.00 |
| 07 Feb 2024 | 9.88 | -0.010 | -0.13% | 9.91 | 9.96 | 9.66 | 1,704.00 |
| 06 Feb 2024 | 9.89 | 0.090 | 0.90% | 9.79 | 9.97 | 9.72 | 1,585.00 |
| 05 Feb 2024 | 9.80 | 0.060 | 0.60% | 10.53 | 10.61 | 9.63 | 10,007.00 |
| 04 Feb 2024 | 9.74 | -0.140 | -1.37% | 9.88 | 9.92 | 9.73 | 2,292.00 |
| 03 Feb 2024 | 9.88 | -0.050 | -0.46% | 9.93 | 9.99 | 9.84 | 1,657.00 |
| 02 Feb 2024 | 9.92 | 0.220 | 2.25% | 9.68 | 10.03 | 9.64 | 5,455.00 |
| 01 Feb 2024 | 9.71 | 0.250 | 2.68% | 9.45 | 9.71 | 9.29 | 5,977.00 |
| 31 Ene 2024 | 9.45 | -0.390 | -3.95% | 9.90 | 9.92 | 9.35 | 9,491.00 |
| 30 Ene 2024 | 9.84 | -0.240 | -2.37% | 10.02 | 10.09 | 9.81 | 3,983.00 |
| 29 Ene 2024 | 10.08 | 0.140 | 1.40% | 10.53 | 10.61 | 9.91 | 12,499.00 |
| 28 Ene 2024 | 9.94 | -0.030 | -0.29% | 9.96 | 10.05 | 9.85 | 6,763.00 |
| 27 Ene 2024 | 9.97 | 0.010 | 0.10% | 9.94 | 10.03 | 9.89 | 2,434.00 |
| 26 Ene 2024 | 9.96 | 0.140 | 1.39% | 9.79 | 10.10 | 9.74 | 4,408.00 |
