KGCNUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Abr 2024 | 0.000828 | 0.00000038 | 0.05% | 0.000827 | 0.000843 | 0.000775 | 0.00 |
18 Abr 2024 | 0.000828 | 0.000023 | 2.86% | 0.000807 | 0.000835 | 0.000798 | 0.00 |
17 Abr 2024 | 0.000805 | -0.000028 | -3.36% | 0.000832 | 0.000842 | 0.00079 | 0.00 |
16 Abr 2024 | 0.000833 | -0.00000400 | -0.48% | 0.000836 | 0.000844 | 0.00081 | 0.00 |
15 Abr 2024 | 0.000837 | -0.000016 | -1.87% | 0.00085 | 0.000884 | 0.00082 | 0.00 |
14 Abr 2024 | 0.000854 | 0.000036 | 4.40% | 0.000812 | 0.000856 | 0.000787 | 0.00 |
13 Abr 2024 | 0.000818 | -0.000058 | -6.62% | 0.000872 | 0.000891 | 0.00078 | 0.00 |
12 Abr 2024 | 0.000876 | -0.000071 | -7.50% | 0.000946 | 0.000959 | 0.000845 | 0.00 |
11 Abr 2024 | 0.000947 | -0.00000900 | -0.94% | 0.000955 | 0.000976 | 0.000939 | 0.00 |
10 Abr 2024 | 0.000956 | 0.00000800 | 0.84% | 0.000946 | 0.00096 | 0.000923 | 0.00 |
09 Abr 2024 | 0.000947 | -0.00005 | -5.01% | 0.000998 | 0.001006 | 0.000935 | 0.00 |
08 Abr 2024 | 0.000997 | 0.000065 | 6.97% | 0.000984 | 0.001006 | 0.000924 | 0.00 |
07 Abr 2024 | 0.000933 | 0.000025 | 2.75% | 0.000906 | 0.000934 | 0.000904 | 0.00 |
06 Abr 2024 | 0.000908 | 0.00001 | 1.11% | 0.000895 | 0.000916 | 0.000895 | 0.00 |
05 Abr 2024 | 0.000898 | -0.00000064 | -0.07% | 0.000899 | 0.000904 | 0.00087 | 0.00 |
04 Abr 2024 | 0.000898 | 0.00000300 | 0.33% | 0.000892 | 0.00093 | 0.000879 | 0.00 |
03 Abr 2024 | 0.000896 | 0.000011 | 1.24% | 0.000887 | 0.000909 | 0.000866 | 0.00 |
02 Abr 2024 | 0.000885 | -0.000064 | -6.74% | 0.000947 | 0.000947 | 0.000869 | 0.00 |
01 Abr 2024 | 0.000949 | -0.000034 | -3.46% | 0.000984 | 0.000984 | 0.000924 | 0.00 |
31 Mar 2024 | 0.000983 | 0.000036 | 3.80% | 0.000947 | 0.000986 | 0.000947 | 0.00 |
30 Mar 2024 | 0.000947 | -0.00000200 | -0.21% | 0.000948 | 0.000963 | 0.000942 | 0.00 |
29 Mar 2024 | 0.000949 | -0.000013 | -1.35% | 0.000962 | 0.000967 | 0.000938 | 0.00 |
28 Mar 2024 | 0.000962 | 0.000019 | 2.01% | 0.000945 | 0.000975 | 0.000936 | 0.00 |
27 Mar 2024 | 0.000943 | -0.000025 | -2.58% | 0.000969 | 0.00099 | 0.000935 | 0.00 |
26 Mar 2024 | 0.000968 | 0.00000100 | 0.10% | 0.000967 | 0.000992 | 0.000958 | 0.00 |
25 Mar 2024 | 0.000967 | 0.000034 | 3.64% | 0.001032 | 0.00104 | 0.000927 | 0.00 |
24 Mar 2024 | 0.000933 | 0.000027 | 2.98% | 0.000904 | 0.000937 | 0.000892 | 0.00 |
23 Mar 2024 | 0.000906 | 0.00001 | 1.12% | 0.000899 | 0.000924 | 0.000884 | 0.00 |
22 Mar 2024 | 0.000896 | -0.000047 | -4.98% | 0.000944 | 0.000956 | 0.000879 | 0.00 |
21 Mar 2024 | 0.000943 | -0.00000700 | -0.74% | 0.000947 | 0.000968 | 0.000921 | 0.00 |
20 Mar 2024 | 0.00095 | 0.000093 | 10.85% | 0.000853 | 0.000954 | 0.000828 | 0.00 |
19 Mar 2024 | 0.000857 | -0.000095 | -9.98% | 0.00095 | 0.000955 | 0.000852 | 0.00 |
18 Mar 2024 | 0.000952 | -0.000029 | -2.96% | 0.001032 | 0.00104 | 0.000936 | 0.00 |
17 Mar 2024 | 0.000981 | 0.000031 | 3.26% | 0.000958 | 0.000993 | 0.000924 | 0.00 |
16 Mar 2024 | 0.00095 | -0.00006 | -5.94% | 0.001012 | 0.00102 | 0.00094 | 0.00 |
15 Mar 2024 | 0.00101 | -0.000039 | -3.72% | 0.001032 | 0.00104 | 0.000969 | 0.00 |
14 Mar 2024 | 0.001049 | -0.000033 | -3.05% | 0.001081 | 0.001083 | 0.001005 | 0.00 |
13 Mar 2024 | 0.001082 | 0.00000900 | 0.84% | 0.001074 | 0.001101 | 0.001064 | 0.00 |
12 Mar 2024 | 0.001073 | -0.000026 | -2.37% | 0.0011 | 0.001105 | 0.00104 | 0.00 |
11 Mar 2024 | 0.001099 | 0.00005 | 4.77% | 0.001032 | 0.001104 | 0.001021 | 0.00 |
10 Mar 2024 | 0.001049 | -0.00000900 | -0.85% | 0.001056 | 0.001071 | 0.001027 | 0.00 |
09 Mar 2024 | 0.001058 | 0.00000700 | 0.67% | 0.001051 | 0.001067 | 0.001048 | 0.00 |
08 Mar 2024 | 0.001051 | 0.00000800 | 0.77% | 0.001046 | 0.00108 | 0.001034 | 0.00 |
07 Mar 2024 | 0.001043 | 0.000014 | 1.36% | 0.001032 | 0.001064 | 0.00101 | 0.00 |
06 Mar 2024 | 0.001029 | 0.000072 | 7.52% | 0.000961 | 0.001053 | 0.000947 | 0.00 |
05 Mar 2024 | 0.000958 | -0.000023 | -2.35% | 0.000981 | 0.001032 | 0.000876 | 0.00 |
04 Mar 2024 | 0.000981 | 0.00004 | 4.25% | 0.000858 | 0.000983 | 0.000855 | 0.00 |
03 Mar 2024 | 0.00094 | 0.000017 | 1.84% | 0.000924 | 0.000943 | 0.000911 | 0.00 |
02 Mar 2024 | 0.000924 | -0.00000300 | -0.32% | 0.000927 | 0.000934 | 0.000918 | 0.00 |
01 Mar 2024 | 0.000927 | 0.000021 | 2.32% | 0.000903 | 0.000931 | 0.000903 | 0.00 |
29 Feb 2024 | 0.000906 | -0.00000400 | -0.44% | 0.000917 | 0.000951 | 0.000893 | 0.00 |
28 Feb 2024 | 0.00091 | 0.000035 | 4.00% | 0.000876 | 0.000941 | 0.000873 | 0.00 |
27 Feb 2024 | 0.000875 | 0.000018 | 2.10% | 0.000858 | 0.000888 | 0.000855 | 0.00 |
26 Feb 2024 | 0.000858 | 0.000017 | 2.02% | 0.000813 | 0.000863 | 0.000777 | 0.00 |
25 Feb 2024 | 0.000841 | 0.000033 | 4.09% | 0.000808 | 0.000841 | 0.000806 | 0.00 |
24 Feb 2024 | 0.000807 | 0.000018 | 2.28% | 0.000789 | 0.000811 | 0.000785 | 0.00 |
23 Feb 2024 | 0.00079 | -0.000012 | -1.50% | 0.000802 | 0.000808 | 0.000785 | 0.00 |
22 Feb 2024 | 0.000802 | -0.00000200 | -0.25% | 0.000799 | 0.000818 | 0.000785 | 0.00 |
21 Feb 2024 | 0.000804 | -0.00001 | -1.23% | 0.000813 | 0.000815 | 0.000777 | 0.00 |
20 Feb 2024 | 0.000814 | 0.000018 | 2.26% | 0.000795 | 0.000819 | 0.000777 | 0.00 |
19 Feb 2024 | 0.000796 | 0.00002 | 2.58% | 0.000654 | 0.000805 | 0.000653 | 0.00 |
18 Feb 2024 | 0.000776 | 0.000023 | 3.06% | 0.000752 | 0.000782 | 0.000747 | 0.00 |
17 Feb 2024 | 0.000753 | -0.00000600 | -0.79% | 0.000757 | 0.000757 | 0.000736 | 0.00 |
16 Feb 2024 | 0.000759 | -0.00000400 | -0.52% | 0.000763 | 0.000772 | 0.000746 | 0.00 |
15 Feb 2024 | 0.000763 | 0.000011 | 1.46% | 0.00075 | 0.000774 | 0.000747 | 0.00 |
14 Feb 2024 | 0.000752 | 0.000039 | 5.47% | 0.000712 | 0.000752 | 0.000708 | 0.00 |
13 Feb 2024 | 0.000713 | -0.00000400 | -0.56% | 0.000721 | 0.000725 | 0.0007 | 0.00 |
12 Feb 2024 | 0.000717 | 0.000041 | 6.06% | 0.000654 | 0.000719 | 0.000653 | 0.00 |
11 Feb 2024 | 0.000676 | 0.00000100 | 0.15% | 0.000674 | 0.000685 | 0.000674 | 0.00 |
10 Feb 2024 | 0.000675 | 0.00000300 | 0.45% | 0.000673 | 0.000679 | 0.000668 | 0.00 |
09 Feb 2024 | 0.000672 | 0.000018 | 2.75% | 0.000654 | 0.000681 | 0.000653 | 0.00 |
08 Feb 2024 | 0.000654 | -0.00000079 | -0.12% | 0.000655 | 0.000664 | 0.000652 | 0.00 |
07 Feb 2024 | 0.000655 | 0.000014 | 2.18% | 0.000641 | 0.00066 | 0.000635 | 0.00 |
06 Feb 2024 | 0.000641 | 0.000021 | 3.38% | 0.00062 | 0.000645 | 0.00062 | 0.00 |
05 Feb 2024 | 0.000621 | 0.00000200 | 0.32% | 0.000598 | 0.00063 | 0.000593 | 0.00 |
04 Feb 2024 | 0.000618 | -0.00000094 | -0.15% | 0.00062 | 0.000623 | 0.000612 | 0.00 |
03 Feb 2024 | 0.000619 | -0.00000400 | -0.64% | 0.000623 | 0.000629 | 0.000619 | 0.00 |
02 Feb 2024 | 0.000623 | 0.00000100 | 0.16% | 0.000621 | 0.000627 | 0.000616 | 0.00 |
01 Feb 2024 | 0.000621 | 0.00000400 | 0.65% | 0.000617 | 0.000624 | 0.000606 | 0.00 |
31 Ene 2024 | 0.000617 | -0.000015 | -2.37% | 0.000634 | 0.000634 | 0.000612 | 0.00 |
30 Ene 2024 | 0.000632 | 0.00000700 | 1.12% | 0.000624 | 0.000644 | 0.000621 | 0.00 |
29 Ene 2024 | 0.000625 | 0.000015 | 2.46% | 0.000598 | 0.000626 | 0.000593 | 0.00 |
28 Ene 2024 | 0.00061 | -0.00000200 | -0.33% | 0.000612 | 0.000623 | 0.000606 | 0.00 |
27 Ene 2024 | 0.000612 | 0.00000010 | 0.02% | 0.000613 | 0.000616 | 0.000608 | 0.00 |
26 Ene 2024 | 0.000612 | 0.000013 | 2.17% | 0.000598 | 0.000616 | 0.000593 | 0.00 |
25 Ene 2024 | 0.000599 | -0.00000500 | -0.83% | 0.000603 | 0.000605 | 0.000587 | 0.00 |
24 Ene 2024 | 0.000604 | -0.00000003 | 0.00% | 0.000605 | 0.00061 | 0.000594 | 0.00 |
23 Ene 2024 | 0.000604 | -0.00002 | -3.20% | 0.000624 | 0.000634 | 0.000585 | 0.00 |
22 Ene 2024 | 0.000624 | -0.000039 | -5.88% | 0.000501 | 0.000657 | 0.000501 | 0.00 |
21 Ene 2024 | 0.000663 | -0.00000400 | -0.60% | 0.000667 | 0.000669 | 0.000662 | 0.00 |
20 Ene 2024 | 0.000667 | -0.00000500 | -0.74% | 0.00067 | 0.000672 | 0.000663 | 0.00 |