Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KFTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.00408 | 0.000251 | 6.56% | 0.003792 | 0.004089 | 0.00377 | 2,570,965.00 |
| 20 Jun 2024 | 0.003829 | 0.000028 | 0.74% | 0.003801 | 0.003867 | 0.003764 | 2,582,397.00 |
| 19 Jun 2024 | 0.003801 | -0.000199 | -4.97% | 0.004002 | 0.004072 | 0.003766 | 2,411,895.00 |
| 18 Jun 2024 | 0.004 | -0.000485 | -10.81% | 0.004497 | 0.004498 | 0.003937 | 911,895.00 |
| 17 Jun 2024 | 0.004485 | 0.000576 | 14.73% | 0.003864 | 0.004599 | 0.003777 | 1,022,514.00 |
| 16 Jun 2024 | 0.003909 | -0.000119 | -2.95% | 0.004061 | 0.004092 | 0.003874 | 2,271,559.00 |
| 15 Jun 2024 | 0.004028 | -0.000112 | -2.70% | 0.004141 | 0.004229 | 0.003886 | 818,207.00 |
| 14 Jun 2024 | 0.004141 | 0.000148 | 3.71% | 0.003997 | 0.004324 | 0.003943 | 2,335,017.00 |
| 13 Jun 2024 | 0.003992 | -0.000102 | -2.49% | 0.00409 | 0.004124 | 0.003984 | 1,975,575.00 |
| 12 Jun 2024 | 0.004094 | 0.00014 | 3.55% | 0.00392 | 0.004119 | 0.003881 | 1,226,260.00 |
| 11 Jun 2024 | 0.003954 | 0.000031 | 0.79% | 0.003925 | 0.004148 | 0.003889 | 916,826.00 |
| 10 Jun 2024 | 0.003923 | 0.000108 | 2.82% | 0.003864 | 0.005941 | 0.003777 | 2,381,311.00 |
| 09 Jun 2024 | 0.003815 | -0.000088 | -2.25% | 0.003864 | 0.003865 | 0.003757 | 2,590,231.00 |
| 08 Jun 2024 | 0.003904 | -0.000364 | -8.53% | 0.004265 | 0.004281 | 0.003891 | 1,539,812.00 |
| 07 Jun 2024 | 0.004267 | 0.000149 | 3.62% | 0.004116 | 0.004552 | 0.004097 | 1,493,496.00 |
| 06 Jun 2024 | 0.004118 | 0.000097 | 2.41% | 0.004021 | 0.005149 | 0.003971 | 1,094,290.00 |
| 05 Jun 2024 | 0.004021 | 0.000017 | 0.42% | 0.004194 | 0.008694 | 0.003952 | 2,171,259.00 |
| 04 Jun 2024 | 0.004004 | -0.000171 | -4.10% | 0.004181 | 0.004224 | 0.003973 | 809,370.00 |
| 03 Jun 2024 | 0.004175 | 0.000206 | 5.20% | 0.003964 | 0.005362 | 0.003955 | 1,508,325.00 |
| 02 Jun 2024 | 0.003969 | -0.000073 | -1.81% | 0.004042 | 0.004527 | 0.003864 | 1,803,334.00 |
| 01 Jun 2024 | 0.004042 | -0.000173 | -4.10% | 0.004215 | 0.004223 | 0.004022 | 2,207,454.00 |
| 31 May 2024 | 0.004215 | 0.000019 | 0.45% | 0.004194 | 0.004363 | 0.004125 | 632,931.00 |
| 30 May 2024 | 0.004196 | 0.000355 | 9.25% | 0.003842 | 0.004993 | 0.003827 | 1,707,966.00 |
| 29 May 2024 | 0.003841 | -0.00000400 | -0.10% | 0.00384 | 0.003911 | 0.003826 | 2,520,945.00 |
| 28 May 2024 | 0.003844 | -0.0004 | -9.42% | 0.004235 | 0.004235 | 0.003808 | 1,965,869.00 |
| 27 May 2024 | 0.004244 | 0.000037 | 0.88% | 0.00377 | 0.004266 | 0.003742 | 2,650,412.00 |
| 26 May 2024 | 0.004207 | -0.000177 | -4.04% | 0.004425 | 0.004434 | 0.004179 | 1,589,022.00 |
| 25 May 2024 | 0.004384 | 0.000245 | 5.92% | 0.004132 | 0.005346 | 0.004037 | 1,395,946.00 |
| 24 May 2024 | 0.00414 | 0.000381 | 10.14% | 0.00377 | 0.004213 | 0.003742 | 1,521,404.00 |
| 23 May 2024 | 0.003758 | -0.000133 | -3.42% | 0.003887 | 0.003974 | 0.00357 | 2,395,006.00 |
| 22 May 2024 | 0.003892 | 0.000024 | 0.62% | 0.003865 | 0.003947 | 0.003837 | 2,444,024.00 |
| 21 May 2024 | 0.003868 | -0.000158 | -3.92% | 0.004072 | 0.004131 | 0.003866 | 2,061,292.00 |
| 20 May 2024 | 0.004027 | 0.000038 | 0.95% | 0.003896 | 0.006992 | 0.003767 | 1,584,499.00 |
| 19 May 2024 | 0.003989 | 0.000084 | 2.15% | 0.003903 | 0.004048 | 0.003855 | 1,521,204.00 |
| 18 May 2024 | 0.003905 | -0.000018 | -0.46% | 0.003925 | 0.00395 | 0.003781 | 1,000,958.00 |
| 17 May 2024 | 0.003923 | 0.000215 | 5.79% | 0.003707 | 0.003931 | 0.003667 | 2,726,869.00 |
| 16 May 2024 | 0.003708 | -0.000088 | -2.32% | 0.003765 | 0.003803 | 0.003671 | 2,601,118.00 |
| 15 May 2024 | 0.003797 | -0.000095 | -2.44% | 0.003896 | 0.003985 | 0.003767 | 1,394,589.00 |
| 14 May 2024 | 0.003891 | 0.000235 | 6.43% | 0.003654 | 0.004129 | 0.003579 | 1,728,693.00 |
| 13 May 2024 | 0.003656 | -0.000299 | -7.56% | 0.003729 | 0.006649 | 0.003615 | 2,631,159.00 |
| 12 May 2024 | 0.003955 | 0.000231 | 6.20% | 0.003729 | 0.003962 | 0.003729 | 117,573.00 |
| 11 May 2024 | 0.003724 | 0.000173 | 4.88% | 0.003555 | 0.003876 | 0.003546 | 901,934.00 |
| 10 May 2024 | 0.003551 | -0.000212 | -5.63% | 0.003757 | 0.003772 | 0.003523 | 38,795.00 |
| 09 May 2024 | 0.003763 | 0.000136 | 3.76% | 0.00363 | 0.003791 | 0.003602 | 8,536.00 |
| 08 May 2024 | 0.003627 | -0.000146 | -3.87% | 0.003765 | 0.003797 | 0.003586 | 1,737,306.00 |
| 07 May 2024 | 0.003773 | 0.00009 | 2.44% | 0.003682 | 0.003895 | 0.003661 | 1,819,622.00 |
| 06 May 2024 | 0.003682 | 0.000202 | 5.80% | 0.003796 | 0.007268 | 0.00364 | 930,518.00 |
| 05 May 2024 | 0.003481 | -0.000073 | -2.05% | 0.003552 | 0.003644 | 0.00348 | 1,981,009.00 |
| 04 May 2024 | 0.003553 | -0.000297 | -7.71% | 0.003846 | 0.003881 | 0.003542 | 1,412,222.00 |
| 03 May 2024 | 0.003851 | 0.000054 | 1.42% | 0.003796 | 0.003938 | 0.003731 | 807,936.00 |
| 02 May 2024 | 0.003797 | 0.000042 | 1.12% | 0.00375 | 0.003897 | 0.00365 | 1,035,878.00 |
| 01 May 2024 | 0.003754 | 0.000189 | 5.29% | 0.003553 | 0.003797 | 0.003494 | 1,733,270.00 |
| 30 Abr 2024 | 0.003566 | -0.000486 | -12.00% | 0.004043 | 0.004094 | 0.00351 | 1,874,737.00 |
| 29 Abr 2024 | 0.004051 | 0.000231 | 6.04% | 0.00443 | 0.007243 | 0.00359 | 2,029,783.00 |
| 28 Abr 2024 | 0.003821 | 0.000014 | 0.37% | 0.003807 | 0.003922 | 0.003762 | 1,524,111.00 |
| 27 Abr 2024 | 0.003807 | -0.00001 | -0.26% | 0.003821 | 0.004045 | 0.003747 | 1,362,847.00 |
| 26 Abr 2024 | 0.003817 | -0.00000400 | -0.10% | 0.003849 | 0.003886 | 0.003777 | 1,454,098.00 |
| 25 Abr 2024 | 0.00382 | -0.000349 | -8.37% | 0.004176 | 0.004184 | 0.003725 | 2,184,084.00 |
| 24 Abr 2024 | 0.004169 | 0.000242 | 6.17% | 0.003931 | 0.004176 | 0.003731 | 869,526.00 |
| 23 Abr 2024 | 0.003927 | -0.000106 | -2.63% | 0.004032 | 0.004147 | 0.003892 | 1,537,980.00 |
| 22 Abr 2024 | 0.004033 | 0.00013 | 3.33% | 0.00443 | 0.007332 | 0.003997 | 1,488,786.00 |
| 21 Abr 2024 | 0.003903 | -0.000194 | -4.74% | 0.004095 | 0.004144 | 0.003645 | 1,801,842.00 |
| 20 Abr 2024 | 0.004097 | -0.000352 | -7.91% | 0.00443 | 0.00445 | 0.003899 | 808,130.00 |
| 19 Abr 2024 | 0.004449 | 0.000094 | 2.16% | 0.004348 | 0.004551 | 0.003579 | 944,553.00 |
| 18 Abr 2024 | 0.004355 | -0.000119 | -2.66% | 0.004484 | 0.005614 | 0.00371 | 940,223.00 |
| 17 Abr 2024 | 0.004474 | 0.000617 | 16.01% | 0.003854 | 0.006635 | 0.003819 | 1,323,368.00 |
| 16 Abr 2024 | 0.003857 | -0.000114 | -2.87% | 0.004057 | 0.004089 | 0.003793 | 2,554,218.00 |
| 15 Abr 2024 | 0.00397 | -0.000203 | -4.86% | 0.004155 | 0.004197 | 0.003916 | 1,242,690.00 |
| 14 Abr 2024 | 0.004173 | -0.000582 | -12.24% | 0.004723 | 0.004748 | 0.004159 | 1,112,249.00 |
| 13 Abr 2024 | 0.004755 | -0.000175 | -3.55% | 0.004907 | 0.005044 | 0.004445 | 1,514,558.00 |
| 12 Abr 2024 | 0.00493 | -0.00005 | -1.00% | 0.004975 | 0.005271 | 0.004697 | 1,892,083.00 |
| 11 Abr 2024 | 0.00498 | 0.000095 | 1.94% | 0.00488 | 0.005076 | 0.004817 | 1,984,121.00 |
| 10 Abr 2024 | 0.004885 | 0.000253 | 5.47% | 0.004627 | 0.005011 | 0.004426 | 1,602,554.00 |
| 09 Abr 2024 | 0.004632 | -0.00017 | -3.54% | 0.004808 | 0.004916 | 0.004581 | 843,912.00 |
| 08 Abr 2024 | 0.004802 | -0.000449 | -8.55% | 0.00433 | 0.007775 | 0.004298 | 1,676,471.00 |
| 07 Abr 2024 | 0.005252 | 0.000107 | 2.08% | 0.005133 | 0.005401 | 0.004912 | 1,496,151.00 |
| 06 Abr 2024 | 0.005145 | 0.000223 | 4.53% | 0.004905 | 0.006084 | 0.004596 | 1,709,808.00 |
| 05 Abr 2024 | 0.004922 | 0.000596 | 13.77% | 0.00433 | 0.005752 | 0.004298 | 1,902,181.00 |
| 04 Abr 2024 | 0.004326 | -0.000054 | -1.23% | 0.004363 | 0.004625 | 0.004323 | 1,820,203.00 |
| 03 Abr 2024 | 0.00438 | -0.000045 | -1.02% | 0.004437 | 0.005375 | 0.004294 | 1,635,738.00 |
| 02 Abr 2024 | 0.004425 | 0.000137 | 3.19% | 0.004383 | 0.004468 | 0.004102 | 1,866,381.00 |
| 01 Abr 2024 | 0.004288 | -0.000192 | -4.29% | 0.004446 | 0.007966 | 0.004284 | 1,838,220.00 |
| 31 Mar 2024 | 0.00448 | 0.000201 | 4.69% | 0.00428 | 0.007346 | 0.004256 | 1,919,801.00 |
| 30 Mar 2024 | 0.00428 | -0.000185 | -4.14% | 0.004459 | 0.004482 | 0.00427 | 1,483,463.00 |
| 29 Mar 2024 | 0.004465 | 0.000366 | 8.93% | 0.004132 | 0.004483 | 0.004056 | 2,341,821.00 |
| 28 Mar 2024 | 0.004099 | -0.000723 | -14.99% | 0.00483 | 0.004956 | 0.004051 | 1,720,658.00 |
| 27 Mar 2024 | 0.004822 | 0.000303 | 6.70% | 0.00452 | 0.00506 | 0.004478 | 1,655,261.00 |
| 26 Mar 2024 | 0.004519 | -0.000208 | -4.40% | 0.004586 | 0.004667 | 0.004436 | 2,420,038.00 |
| 25 Mar 2024 | 0.004727 | 0.000096 | 2.07% | 0.00437 | 0.004777 | 0.004115 | 3,714,400.00 |
| 24 Mar 2024 | 0.004631 | 0.000069 | 1.51% | 0.004618 | 0.004719 | 0.004525 | 1,442,007.00 |
| 23 Mar 2024 | 0.004562 | 0.000084 | 1.88% | 0.004461 | 0.004649 | 0.004395 | 1,381,351.00 |
