Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KFTUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 0.003917 | -0.000154 | -3.78% | 0.00407 | 0.004075 | 0.003912 | 3,384,444.00 |
| 15 Jun 2024 | 0.004071 | -0.000073 | -1.76% | 0.004144 | 0.004199 | 0.003908 | 1,847,978.00 |
| 14 Jun 2024 | 0.004144 | 0.000137 | 3.42% | 0.003993 | 0.0043 | 0.003981 | 2,955,907.00 |
| 13 Jun 2024 | 0.004007 | -0.000096 | -2.34% | 0.004103 | 0.004103 | 0.003906 | 1,782,117.00 |
| 12 Jun 2024 | 0.004103 | 0.000143 | 3.61% | 0.003933 | 0.004103 | 0.003922 | 2,592,927.00 |
| 11 Jun 2024 | 0.00396 | -0.000057 | -1.42% | 0.004026 | 0.004283 | 0.003906 | 2,688,932.00 |
| 10 Jun 2024 | 0.004017 | 0.000174 | 4.53% | 0.003838 | 0.005621 | 0.0038 | 5,603,600.00 |
| 09 Jun 2024 | 0.003843 | -0.000014 | -0.36% | 0.00384 | 0.003851 | 0.003801 | 3,578,474.00 |
| 08 Jun 2024 | 0.003857 | -0.000438 | -10.20% | 0.00429 | 0.00429 | 0.0038 | 2,169,983.00 |
| 07 Jun 2024 | 0.004295 | 0.000191 | 4.65% | 0.004104 | 0.0046 | 0.004104 | 2,131,485.00 |
| 06 Jun 2024 | 0.004104 | 0.000053 | 1.31% | 0.004051 | 0.0056 | 0.004015 | 3,380,722.00 |
| 05 Jun 2024 | 0.004051 | 0.000037 | 0.92% | 0.004429 | 0.004486 | 0.004001 | 4,975,691.00 |
| 04 Jun 2024 | 0.004014 | -0.000102 | -2.48% | 0.004116 | 0.00415 | 0.004001 | 1,409,478.00 |
| 03 Jun 2024 | 0.004116 | 0.000095 | 2.36% | 0.004021 | 0.006206 | 0.004 | 3,096,001.00 |
| 02 Jun 2024 | 0.004021 | -0.000052 | -1.28% | 0.004073 | 0.005231 | 0.0039 | 3,546,929.00 |
| 01 Jun 2024 | 0.004073 | -0.000145 | -3.44% | 0.004218 | 0.004219 | 0.004068 | 3,297,175.00 |
| 31 May 2024 | 0.004218 | 0.000077 | 1.86% | 0.004141 | 0.004423 | 0.004061 | 2,448,294.00 |
| 30 May 2024 | 0.004141 | 0.000261 | 6.73% | 0.00388 | 0.005234 | 0.003877 | 2,433,247.00 |
| 29 May 2024 | 0.00388 | 0.000015 | 0.39% | 0.003865 | 0.003919 | 0.003854 | 3,186,517.00 |
| 28 May 2024 | 0.003865 | -0.000379 | -8.93% | 0.004239 | 0.004239 | 0.003766 | 2,426,562.00 |
| 27 May 2024 | 0.004244 | -0.00000200 | -0.05% | 0.004245 | 0.004253 | 0.00424 | 3,387,924.00 |
| 26 May 2024 | 0.004246 | -0.000176 | -3.98% | 0.004424 | 0.004441 | 0.004211 | 3,275,293.00 |
| 25 May 2024 | 0.004422 | 0.00033 | 8.06% | 0.004179 | 0.005475 | 0.004033 | 3,361,667.00 |
| 24 May 2024 | 0.004092 | 0.000286 | 7.51% | 0.003806 | 0.004235 | 0.003806 | 3,405,764.00 |
| 23 May 2024 | 0.003806 | -0.000053 | -1.37% | 0.003848 | 0.003865 | 0.003801 | 3,450,062.00 |
| 22 May 2024 | 0.003859 | -0.00006 | -1.53% | 0.003919 | 0.003931 | 0.003803 | 3,363,884.00 |
| 21 May 2024 | 0.003919 | -0.000148 | -3.64% | 0.004061 | 0.004085 | 0.003879 | 3,305,174.00 |
| 20 May 2024 | 0.004067 | 0.000051 | 1.27% | 0.004021 | 0.004288 | 0.003973 | 4,822,677.00 |
| 19 May 2024 | 0.004016 | 0.000108 | 2.76% | 0.003908 | 0.00406 | 0.003898 | 3,268,639.00 |
| 18 May 2024 | 0.003908 | -0.000013 | -0.33% | 0.003921 | 0.003963 | 0.003812 | 2,569,896.00 |
| 17 May 2024 | 0.003921 | 0.000208 | 5.60% | 0.003713 | 0.003928 | 0.003698 | 3,404,086.00 |
| 16 May 2024 | 0.003713 | -0.000069 | -1.82% | 0.003782 | 0.003783 | 0.003698 | 3,397,373.00 |
| 15 May 2024 | 0.003782 | -0.000145 | -3.69% | 0.003933 | 0.003969 | 0.003771 | 2,831,270.00 |
| 14 May 2024 | 0.003927 | 0.000265 | 7.24% | 0.003662 | 0.004327 | 0.003646 | 2,982,407.00 |
| 13 May 2024 | 0.003662 | -0.000152 | -3.99% | 0.004429 | 0.004486 | 0.003659 | 5,413,086.00 |
| 12 May 2024 | 0.003814 | 0.000042 | 1.11% | 0.003772 | 0.003999 | 0.003767 | 2,172,706.00 |
| 11 May 2024 | 0.003772 | -0.000152 | -3.87% | 0.003924 | 0.003939 | 0.003743 | 3,023,602.00 |
| 10 May 2024 | 0.003924 | 0.000181 | 4.84% | 0.003743 | 0.004 | 0.003734 | 2,519,944.00 |
| 09 May 2024 | 0.003743 | -0.00000300 | -0.08% | 0.003746 | 0.00376 | 0.003734 | 1,418,922.00 |
| 08 May 2024 | 0.003746 | -0.000044 | -1.16% | 0.00379 | 0.003791 | 0.00366 | 2,718,569.00 |
| 07 May 2024 | 0.00379 | 0.00013 | 3.55% | 0.00366 | 0.003969 | 0.00366 | 2,127,036.00 |
| 06 May 2024 | 0.00366 | 0.000146 | 4.15% | 0.003515 | 0.00458 | 0.003507 | 3,553,288.00 |
| 05 May 2024 | 0.003514 | -0.000086 | -2.39% | 0.0036 | 0.003639 | 0.0035 | 3,430,477.00 |
| 04 May 2024 | 0.0036 | -0.000287 | -7.38% | 0.003887 | 0.004 | 0.003564 | 3,783,083.00 |
| 03 May 2024 | 0.003887 | 0.000085 | 2.24% | 0.003802 | 0.003923 | 0.00378 | 2,527,241.00 |
| 02 May 2024 | 0.003802 | 0.00007 | 1.88% | 0.003732 | 0.003933 | 0.003722 | 2,042,227.00 |
| 01 May 2024 | 0.003732 | 0.000159 | 4.45% | 0.003573 | 0.003934 | 0.003573 | 3,366,070.00 |
| 30 Abr 2024 | 0.003573 | -0.000374 | -9.48% | 0.003947 | 0.003987 | 0.003566 | 1,848,908.00 |
| 29 Abr 2024 | 0.003947 | 0.000106 | 2.76% | 0.004429 | 0.0045 | 0.003639 | 6,880,015.00 |
| 28 Abr 2024 | 0.003841 | 0.000021 | 0.55% | 0.00382 | 0.003968 | 0.003811 | 3,356,129.00 |
| 27 Abr 2024 | 0.00382 | -0.000036 | -0.93% | 0.003856 | 0.004056 | 0.003784 | 2,401,575.00 |
| 26 Abr 2024 | 0.003856 | 0.000029 | 0.76% | 0.003853 | 0.003967 | 0.003768 | 3,416,865.00 |
| 25 Abr 2024 | 0.003827 | -0.00033 | -7.94% | 0.004157 | 0.004168 | 0.003773 | 2,753,802.00 |
| 24 Abr 2024 | 0.004157 | 0.000223 | 5.67% | 0.003934 | 0.004242 | 0.003815 | 1,572,910.00 |
| 23 Abr 2024 | 0.003934 | -0.000117 | -2.89% | 0.004051 | 0.004128 | 0.00392 | 3,634,106.00 |
| 22 Abr 2024 | 0.004051 | 0.000148 | 3.79% | 0.004429 | 0.006061 | 0.003901 | 6,100,390.00 |
| 21 Abr 2024 | 0.003903 | -0.000217 | -5.27% | 0.00412 | 0.004125 | 0.003584 | 3,008,033.00 |
| 20 Abr 2024 | 0.00412 | -0.00031 | -7.00% | 0.00443 | 0.00443 | 0.003689 | 1,800,323.00 |
| 19 Abr 2024 | 0.00443 | 0.000057 | 1.30% | 0.004354 | 0.004621 | 0.003633 | 2,649,261.00 |
| 18 Abr 2024 | 0.004373 | -0.000132 | -2.93% | 0.004504 | 0.006061 | 0.003711 | 4,367,559.00 |
| 17 Abr 2024 | 0.004505 | 0.000628 | 16.20% | 0.003875 | 0.00736 | 0.003855 | 4,479,226.00 |
| 16 Abr 2024 | 0.003877 | -0.000183 | -4.51% | 0.00406 | 0.004067 | 0.0038 | 1,858,094.00 |
| 15 Abr 2024 | 0.00406 | -0.000124 | -2.96% | 0.004184 | 0.004346 | 0.004 | 5,159,746.00 |
| 14 Abr 2024 | 0.004184 | -0.000389 | -8.51% | 0.004575 | 0.004579 | 0.004179 | 2,683,740.00 |
| 13 Abr 2024 | 0.004573 | -0.000347 | -7.05% | 0.00492 | 0.005009 | 0.0045 | 2,702,668.00 |
| 12 Abr 2024 | 0.00492 | -0.000067 | -1.34% | 0.004987 | 0.005299 | 0.00489 | 2,769,234.00 |
| 11 Abr 2024 | 0.004987 | 0.000042 | 0.85% | 0.004945 | 0.005092 | 0.00489 | 2,767,782.00 |
| 10 Abr 2024 | 0.004945 | 0.000303 | 6.53% | 0.004642 | 0.004998 | 0.00449 | 2,687,225.00 |
| 09 Abr 2024 | 0.004642 | -0.000237 | -4.86% | 0.004879 | 0.0049 | 0.004612 | 2,807,167.00 |
| 08 Abr 2024 | 0.004879 | -0.000363 | -6.92% | 0.00523 | 0.005234 | 0.004528 | 4,962,258.00 |
| 07 Abr 2024 | 0.005242 | 0.000131 | 2.56% | 0.005111 | 0.005558 | 0.004744 | 3,376,265.00 |
| 06 Abr 2024 | 0.005111 | 0.00019 | 3.86% | 0.004921 | 0.006471 | 0.004552 | 3,561,058.00 |
| 05 Abr 2024 | 0.004921 | 0.000542 | 12.38% | 0.004379 | 0.005841 | 0.004367 | 3,568,022.00 |
| 04 Abr 2024 | 0.004379 | -0.00001 | -0.23% | 0.004389 | 0.004605 | 0.004308 | 3,480,556.00 |
| 03 Abr 2024 | 0.004389 | -0.000045 | -1.01% | 0.004434 | 0.005476 | 0.00432 | 3,685,714.00 |
| 02 Abr 2024 | 0.004434 | 0.000107 | 2.47% | 0.004335 | 0.004456 | 0.004286 | 3,762,721.00 |
| 01 Abr 2024 | 0.004327 | -0.000146 | -3.26% | 0.004472 | 0.006529 | 0.004313 | 6,008,222.00 |
| 31 Mar 2024 | 0.004473 | 0.000167 | 3.88% | 0.004306 | 0.007502 | 0.004278 | 3,595,514.00 |
| 30 Mar 2024 | 0.004306 | -0.000148 | -3.32% | 0.004468 | 0.004478 | 0.004302 | 2,901,348.00 |
| 29 Mar 2024 | 0.004454 | 0.000325 | 7.87% | 0.00418 | 0.004478 | 0.004065 | 3,602,343.00 |
| 28 Mar 2024 | 0.004129 | -0.000732 | -15.06% | 0.004853 | 0.005044 | 0.004059 | 5,103,467.00 |
| 27 Mar 2024 | 0.004861 | 0.00034 | 7.52% | 0.004521 | 0.005092 | 0.004514 | 4,774,348.00 |
| 26 Mar 2024 | 0.004521 | -0.000073 | -1.59% | 0.004594 | 0.00469 | 0.00451 | 5,344,825.00 |
| 25 Mar 2024 | 0.004594 | -0.000094 | -2.01% | 0.004691 | 0.005082 | 0.004513 | 6,799,520.00 |
| 24 Mar 2024 | 0.004688 | 0.000086 | 1.87% | 0.004602 | 0.004704 | 0.004557 | 5,082,125.00 |
| 23 Mar 2024 | 0.004602 | 0.000133 | 2.98% | 0.004469 | 0.004658 | 0.00444 | 4,526,861.00 |
| 22 Mar 2024 | 0.004469 | 0.00008 | 1.82% | 0.004368 | 0.004478 | 0.004127 | 4,661,367.00 |
| 21 Mar 2024 | 0.004389 | 0.000363 | 9.02% | 0.004026 | 0.004505 | 0.004 | 4,613,797.00 |
| 20 Mar 2024 | 0.004026 | -0.000255 | -5.96% | 0.004281 | 0.004307 | 0.004011 | 5,369,268.00 |
| 19 Mar 2024 | 0.004281 | -0.000438 | -9.28% | 0.004719 | 0.004907 | 0.004116 | 3,890,577.00 |
