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.
KCTUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 0.001565 | 0.000143 | 10.06% | 0.001458 | 0.001761 | 0.001207 | 188,896.00 |
| 03 Jul 2024 | 0.001422 | 0.000115 | 8.80% | 0.001303 | 0.001483 | 0.001292 | 645,017.00 |
| 02 Jul 2024 | 0.001307 | -0.000178 | -11.99% | 0.001499 | 0.00172 | 0.001281 | 2,794,470.00 |
| 01 Jul 2024 | 0.001485 | -0.00019 | -11.34% | 0.001634 | 0.001634 | 0.001455 | 2,278,970.00 |
| 30 Jun 2024 | 0.001675 | -0.000316 | -15.87% | 0.002024 | 0.002043 | 0.001675 | 106,155.00 |
| 29 Jun 2024 | 0.001991 | -0.000073 | -3.54% | 0.002221 | 0.002221 | 0.00198 | 54,897.00 |
| 28 Jun 2024 | 0.002064 | 0.00081 | 64.59% | 0.001193 | 0.002105 | 0.001123 | 115,947.00 |
| 27 Jun 2024 | 0.001254 | -0.001073 | -46.11% | 0.002328 | 0.002391 | 0.001254 | 334,897.00 |
| 26 Jun 2024 | 0.002327 | -0.000234 | -9.14% | 0.00254 | 0.00254 | 0.002281 | 399,276.00 |
| 25 Jun 2024 | 0.002561 | 0.000105 | 4.28% | 0.002563 | 0.002617 | 0.002419 | 267,394.00 |
| 24 Jun 2024 | 0.002456 | -0.000374 | -13.22% | 0.002833 | 0.002833 | 0.002456 | 260,052.00 |
| 23 Jun 2024 | 0.00283 | 0.00024 | 9.27% | 0.00259 | 0.002974 | 0.002566 | 531,563.00 |
| 22 Jun 2024 | 0.00259 | 0.000207 | 8.69% | 0.002345 | 0.002998 | 0.002322 | 173,126.00 |
| 21 Jun 2024 | 0.002383 | 0.000166 | 7.49% | 0.002207 | 0.002391 | 0.002107 | 210,657.00 |
| 20 Jun 2024 | 0.002217 | -0.000282 | -11.28% | 0.002522 | 0.002547 | 0.002173 | 436,129.00 |
| 19 Jun 2024 | 0.002499 | 0.000074 | 3.05% | 0.002404 | 0.002523 | 0.002232 | 337,799.00 |
| 18 Jun 2024 | 0.002425 | 0.000108 | 4.66% | 0.002306 | 0.002432 | 0.002287 | 329,145.00 |
| 17 Jun 2024 | 0.002317 | 0.00000300 | 0.13% | 0.002354 | 0.002447 | 0.002297 | 761,573.00 |
| 16 Jun 2024 | 0.002314 | 0.000039 | 1.71% | 0.002292 | 0.002355 | 0.002231 | 326,531.00 |
| 15 Jun 2024 | 0.002275 | -0.000174 | -7.10% | 0.002519 | 0.002546 | 0.002265 | 115,935.00 |
| 14 Jun 2024 | 0.002449 | -0.000369 | -13.09% | 0.002827 | 0.002839 | 0.002306 | 170,798.00 |
| 13 Jun 2024 | 0.002818 | 0.00000100 | 0.04% | 0.002778 | 0.002958 | 0.002676 | 260,392.00 |
| 12 Jun 2024 | 0.002817 | 0.000212 | 8.14% | 0.002673 | 0.00318 | 0.00265 | 326,489.00 |
| 11 Jun 2024 | 0.002605 | -0.000781 | -23.07% | 0.00337 | 0.003384 | 0.002605 | 211,458.00 |
| 10 Jun 2024 | 0.003386 | 0.000028 | 0.83% | 0.003352 | 0.003412 | 0.003349 | 768,340.00 |
| 09 Jun 2024 | 0.003358 | -0.000026 | -0.77% | 0.0034 | 0.003423 | 0.003339 | 534,611.00 |
| 08 Jun 2024 | 0.003384 | -0.000017 | -0.50% | 0.003418 | 0.003435 | 0.003333 | 428,628.00 |
| 07 Jun 2024 | 0.003401 | -0.000108 | -3.08% | 0.003527 | 0.00358 | 0.003401 | 246,806.00 |
| 06 Jun 2024 | 0.003509 | -0.00000600 | -0.17% | 0.003506 | 0.003568 | 0.003472 | 321,442.00 |
| 05 Jun 2024 | 0.003515 | 0.000012 | 0.34% | 0.003509 | 0.003719 | 0.003434 | 766,331.00 |
| 04 Jun 2024 | 0.003503 | -0.000034 | -0.96% | 0.00354 | 0.003598 | 0.003373 | 316,763.00 |
| 03 Jun 2024 | 0.003537 | -0.000022 | -0.62% | 0.003557 | 0.003607 | 0.003403 | 1,189,373.00 |
| 02 Jun 2024 | 0.003559 | -0.00000500 | -0.14% | 0.003365 | 0.003632 | 0.003365 | 1,163,541.00 |
| 01 Jun 2024 | 0.003564 | 0.000228 | 6.83% | 0.003365 | 0.003594 | 0.003275 | 1,281,524.00 |
| 31 May 2024 | 0.003336 | -0.000124 | -3.58% | 0.003443 | 0.003461 | 0.003305 | 943,468.00 |
| 30 May 2024 | 0.00346 | -0.000084 | -2.37% | 0.003539 | 0.00358 | 0.003402 | 1,726,416.00 |
| 29 May 2024 | 0.003544 | -0.000419 | -10.57% | 0.003964 | 0.004518 | 0.003272 | 2,442,636.00 |
| 28 May 2024 | 0.003963 | 0.000094 | 2.43% | 0.003821 | 0.003964 | 0.00381 | 2,690,411.00 |
| 27 May 2024 | 0.003869 | -0.00008 | -2.03% | 0.003921 | 0.003987 | 0.003812 | 1,885,191.00 |
| 26 May 2024 | 0.003949 | 0.000043 | 1.10% | 0.003985 | 0.004005 | 0.003841 | 2,926,425.00 |
| 25 May 2024 | 0.003906 | 0.000065 | 1.69% | 0.00381 | 0.003997 | 0.003762 | 4,163,327.00 |
| 24 May 2024 | 0.003841 | 0.000034 | 0.89% | 0.00384 | 0.003864 | 0.003764 | 4,472,395.00 |
| 23 May 2024 | 0.003807 | -0.000115 | -2.93% | 0.00395 | 0.003977 | 0.003807 | 1,369,116.00 |
| 22 May 2024 | 0.003922 | 0.00008 | 2.08% | 0.003823 | 0.003977 | 0.003775 | 1,957,190.00 |
| 21 May 2024 | 0.003842 | -0.00014 | -3.52% | 0.003982 | 0.003982 | 0.003761 | 198,548.00 |
| 20 May 2024 | 0.003982 | 0.000305 | 8.29% | 0.003679 | 0.003982 | 0.003675 | 465,385.00 |
| 19 May 2024 | 0.003677 | -0.000155 | -4.04% | 0.003828 | 0.003828 | 0.003539 | 191,299.00 |
| 18 May 2024 | 0.003832 | 0.00 | 0.00% | 0.003832 | 0.003879 | 0.003763 | 172,918.00 |
| 17 May 2024 | 0.003832 | -0.00000100 | -0.03% | 0.003893 | 0.003944 | 0.00372 | 199,502.00 |
| 16 May 2024 | 0.003833 | 0.000076 | 2.02% | 0.003757 | 0.003951 | 0.00355 | 181,583.00 |
| 15 May 2024 | 0.003757 | -0.000077 | -2.01% | 0.003834 | 0.003869 | 0.003648 | 257,168.00 |
| 14 May 2024 | 0.003834 | 0.000465 | 13.80% | 0.003396 | 0.00387 | 0.003295 | 162,168.00 |
| 13 May 2024 | 0.003369 | -0.000871 | -20.54% | 0.004066 | 0.00407 | 0.003369 | 326,475.00 |
| 12 May 2024 | 0.00424 | -0.00000100 | -0.02% | 0.00424 | 0.00424 | 0.00424 | 0.00 |
| 11 May 2024 | 0.004241 | 0.000074 | 1.78% | 0.00417 | 0.004241 | 0.004029 | 314,478.00 |
| 10 May 2024 | 0.004167 | 0.000514 | 14.07% | 0.003722 | 0.004167 | 0.003636 | 324,014.00 |
| 09 May 2024 | 0.003653 | -0.000129 | -3.41% | 0.003729 | 0.003808 | 0.003576 | 237,122.00 |
| 08 May 2024 | 0.003782 | -0.000107 | -2.75% | 0.003966 | 0.003999 | 0.003699 | 386,119.00 |
| 07 May 2024 | 0.003889 | 0.000123 | 3.27% | 0.003745 | 0.003961 | 0.003745 | 91,368.00 |
| 06 May 2024 | 0.003766 | 0.000012 | 0.32% | 0.003833 | 0.003908 | 0.003766 | 360,958.00 |
| 05 May 2024 | 0.003754 | -0.000649 | -14.74% | 0.004199 | 0.004235 | 0.003754 | 34,805.00 |
| 04 May 2024 | 0.004403 | 0.000116 | 2.71% | 0.004316 | 0.004403 | 0.004272 | 39,821.00 |
| 03 May 2024 | 0.004287 | 0.000204 | 5.00% | 0.004131 | 0.004347 | 0.004077 | 256,849.00 |
| 02 May 2024 | 0.004083 | 0.000103 | 2.59% | 0.003909 | 0.004105 | 0.003888 | 75,378.00 |
| 01 May 2024 | 0.00398 | 0.000394 | 10.99% | 0.003958 | 0.00401 | 0.003531 | 97,205.00 |
| 30 Abr 2024 | 0.003586 | -0.000143 | -3.83% | 0.003916 | 0.003971 | 0.003586 | 195,153.00 |
| 29 Abr 2024 | 0.003729 | -0.000229 | -5.79% | 0.003999 | 0.003999 | 0.003395 | 536,587.00 |
| 28 Abr 2024 | 0.003958 | -0.000124 | -3.04% | 0.004112 | 0.004141 | 0.003861 | 949,426.00 |
| 27 Abr 2024 | 0.004082 | 0.000295 | 7.79% | 0.004287 | 0.004502 | 0.003836 | 2,849,708.00 |
| 26 Abr 2024 | 0.003787 | -0.001202 | -24.09% | 0.004856 | 0.00514 | 0.003764 | 819,955.00 |
| 25 Abr 2024 | 0.004989 | 0.000328 | 7.04% | 0.004704 | 0.005511 | 0.004682 | 122,701.00 |
| 24 Abr 2024 | 0.004661 | -0.000234 | -4.78% | 0.004864 | 0.006205 | 0.004597 | 555,958.00 |
| 23 Abr 2024 | 0.004895 | 0.000042 | 0.87% | 0.004827 | 0.004998 | 0.00461 | 390,779.00 |
| 22 Abr 2024 | 0.004853 | -0.000288 | -5.60% | 0.005033 | 0.005091 | 0.004611 | 631,521.00 |
| 21 Abr 2024 | 0.005141 | -0.000144 | -2.72% | 0.00533 | 0.005435 | 0.005141 | 543,752.00 |
| 20 Abr 2024 | 0.005285 | 0.00018 | 3.53% | 0.005122 | 0.005358 | 0.005122 | 58,825.00 |
| 19 Abr 2024 | 0.005105 | 0.000201 | 4.10% | 0.004952 | 0.006336 | 0.004777 | 504,748.00 |
| 18 Abr 2024 | 0.004904 | 0.000144 | 3.03% | 0.00481 | 0.004968 | 0.004662 | 770,984.00 |
| 17 Abr 2024 | 0.00476 | -0.00009 | -1.86% | 0.004793 | 0.00504 | 0.004727 | 1,465,236.00 |
| 16 Abr 2024 | 0.00485 | -0.000254 | -4.98% | 0.005032 | 0.00517 | 0.004701 | 1,905,785.00 |
| 15 Abr 2024 | 0.005104 | -0.00000100 | -0.02% | 0.005127 | 0.005249 | 0.004945 | 679,332.00 |
| 14 Abr 2024 | 0.005105 | -0.000181 | -3.42% | 0.005213 | 0.005321 | 0.004903 | 1,008,856.00 |
| 13 Abr 2024 | 0.005286 | -0.000624 | -10.56% | 0.006513 | 0.006513 | 0.005001 | 2,481,761.00 |
| 12 Abr 2024 | 0.00591 | -0.000275 | -4.45% | 0.00565 | 0.006008 | 0.0056 | 256,495.00 |
| 11 Abr 2024 | 0.006185 | -0.000305 | -4.70% | 0.006511 | 0.006893 | 0.006181 | 682,551.00 |
| 10 Abr 2024 | 0.00649 | -0.000845 | -11.52% | 0.006432 | 0.006533 | 0.006078 | 2,594,658.00 |
| 09 Abr 2024 | 0.007335 | 0.000864 | 13.35% | 0.006494 | 0.007335 | 0.00649 | 513,565.00 |
| 08 Abr 2024 | 0.006471 | 0.000942 | 17.04% | 0.005668 | 0.00796 | 0.00536 | 2,374,125.00 |
| 07 Abr 2024 | 0.005529 | -0.00067 | -10.81% | 0.006166 | 0.006365 | 0.005511 | 1,864,541.00 |
| 06 Abr 2024 | 0.006199 | -0.000268 | -4.14% | 0.006503 | 0.006774 | 0.006002 | 2,668,412.00 |
