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.
KIFETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.00322 | -0.00002 | -0.62% | 0.00324 | 0.00339 | 0.00319 | 746.00 |
| 21 May 2024 | 0.00324 | 0.00 | 0.00% | 0.00324 | 0.00345 | 0.0032 | 645.00 |
| 20 May 2024 | 0.00324 | -0.00064 | -16.49% | 0.00389 | 0.00391 | 0.00323 | 693.00 |
| 19 May 2024 | 0.00388 | -0.00005 | -1.27% | 0.00393 | 0.004 | 0.00386 | 203.00 |
| 18 May 2024 | 0.00393 | -0.00011 | -2.72% | 0.00404 | 0.00404 | 0.00391 | 207.00 |
| 17 May 2024 | 0.00404 | -0.0002 | -4.72% | 0.00424 | 0.00425 | 0.00399 | 773.00 |
| 16 May 2024 | 0.00424 | 0.00015 | 3.67% | 0.00409 | 0.00432 | 0.00403 | 790.00 |
| 15 May 2024 | 0.00409 | -0.00022 | -5.10% | 0.00431 | 0.00434 | 0.00405 | 802.00 |
| 14 May 2024 | 0.00431 | 0.00008 | 1.89% | 0.00423 | 0.00433 | 0.00422 | 761.00 |
| 13 May 2024 | 0.00423 | 0.00003 | 0.71% | 0.00591 | 0.00593 | 0.00411 | 570.00 |
| 12 May 2024 | 0.0042 | -0.00007 | -1.64% | 0.00427 | 0.00429 | 0.00417 | 824.00 |
| 11 May 2024 | 0.00427 | 0.00 | 0.00% | 0.00427 | 0.0043 | 0.00423 | 808.00 |
| 10 May 2024 | 0.00427 | 0.00017 | 4.15% | 0.00409 | 0.00431 | 0.00407 | 817.00 |
| 09 May 2024 | 0.0041 | -0.00009 | -2.15% | 0.00417 | 0.00422 | 0.00406 | 807.00 |
| 08 May 2024 | 0.00419 | 0.00005 | 1.21% | 0.00413 | 0.00424 | 0.0041 | 739.00 |
| 07 May 2024 | 0.00414 | 0.00005 | 1.22% | 0.00409 | 0.00416 | 0.00401 | 666.00 |
| 06 May 2024 | 0.00409 | 0.00013 | 3.28% | 0.00395 | 0.00429 | 0.00385 | 456.00 |
| 05 May 2024 | 0.00396 | -0.00005 | -1.25% | 0.00401 | 0.00406 | 0.00392 | 786.00 |
| 04 May 2024 | 0.00401 | -0.00002 | -0.50% | 0.00403 | 0.00405 | 0.00394 | 833.00 |
| 03 May 2024 | 0.00403 | -0.00015 | -3.59% | 0.00418 | 0.00445 | 0.00399 | 828.00 |
| 02 May 2024 | 0.00418 | 0.00 | 0.00% | 0.00418 | 0.0043 | 0.00413 | 867.00 |
| 01 May 2024 | 0.00418 | 0.00005 | 1.21% | 0.00411 | 0.00442 | 0.00411 | 778.00 |
| 30 Abr 2024 | 0.00413 | 0.00028 | 7.27% | 0.00385 | 0.00425 | 0.00383 | 774.00 |
| 29 Abr 2024 | 0.00385 | -0.00018 | -4.47% | 0.00591 | 0.00593 | 0.00382 | 720.00 |
| 28 Abr 2024 | 0.00403 | 0.00003 | 0.75% | 0.004 | 0.00408 | 0.00377 | 689.00 |
| 27 Abr 2024 | 0.004 | -0.00059 | -12.85% | 0.00459 | 0.00467 | 0.00389 | 660.00 |
| 26 Abr 2024 | 0.00459 | 0.00004 | 0.88% | 0.00454 | 0.00464 | 0.00453 | 747.00 |
| 25 Abr 2024 | 0.00455 | -0.00002 | -0.44% | 0.00457 | 0.00466 | 0.00451 | 367.00 |
| 24 Abr 2024 | 0.00457 | 0.00017 | 3.86% | 0.0044 | 0.00458 | 0.00431 | 573.00 |
| 23 Abr 2024 | 0.0044 | -0.0002 | -4.35% | 0.0046 | 0.00468 | 0.00437 | 694.00 |
| 22 Abr 2024 | 0.0046 | 0.00003 | 0.66% | 0.00591 | 0.00593 | 0.00453 | 425.00 |
| 21 Abr 2024 | 0.00457 | 0.00003 | 0.66% | 0.00454 | 0.00471 | 0.0045 | 701.00 |
| 20 Abr 2024 | 0.00454 | -0.00031 | -6.39% | 0.00485 | 0.00488 | 0.00448 | 683.00 |
| 19 Abr 2024 | 0.00485 | 0.00018 | 3.85% | 0.00467 | 0.00501 | 0.00459 | 691.00 |
| 18 Abr 2024 | 0.00467 | -0.00009 | -1.89% | 0.00476 | 0.0049 | 0.00462 | 674.00 |
| 17 Abr 2024 | 0.00476 | 0.00006 | 1.28% | 0.0047 | 0.00496 | 0.00465 | 471.00 |
| 16 Abr 2024 | 0.0047 | 0.00023 | 5.15% | 0.00447 | 0.00485 | 0.00445 | 585.00 |
| 15 Abr 2024 | 0.00447 | 0.00006 | 1.36% | 0.00443 | 0.00472 | 0.00434 | 400.00 |
| 14 Abr 2024 | 0.00441 | -0.00022 | -4.75% | 0.00463 | 0.00481 | 0.00437 | 666.00 |
| 13 Abr 2024 | 0.00463 | 0.00022 | 4.99% | 0.00441 | 0.00498 | 0.00434 | 265.00 |
| 12 Abr 2024 | 0.00441 | 0.00017 | 4.01% | 0.00424 | 0.00464 | 0.00424 | 233.00 |
| 11 Abr 2024 | 0.00424 | 0.00001 | 0.24% | 0.00423 | 0.00432 | 0.00417 | 295.00 |
| 10 Abr 2024 | 0.00423 | -0.00018 | -4.08% | 0.00441 | 0.00454 | 0.0042 | 139.00 |
| 09 Abr 2024 | 0.00441 | 0.00021 | 5.00% | 0.0042 | 0.00442 | 0.00413 | 343.00 |
| 08 Abr 2024 | 0.0042 | -0.00035 | -7.69% | 0.00451 | 0.00462 | 0.00413 | 292.00 |
| 07 Abr 2024 | 0.00455 | -0.00005 | -1.09% | 0.0046 | 0.00472 | 0.00452 | 108.00 |
| 06 Abr 2024 | 0.0046 | 0.00013 | 2.91% | 0.00447 | 0.00472 | 0.00443 | 399.00 |
| 05 Abr 2024 | 0.00447 | -0.00026 | -5.50% | 0.00473 | 0.00477 | 0.00445 | 410.00 |
| 04 Abr 2024 | 0.00473 | 0.00027 | 6.05% | 0.00447 | 0.00487 | 0.00431 | 351.00 |
| 03 Abr 2024 | 0.00446 | -0.00024 | -5.11% | 0.00479 | 0.00508 | 0.00436 | 316.00 |
| 02 Abr 2024 | 0.0047 | -0.0004 | -7.84% | 0.00631 | 0.00717 | 0.00468 | 242.00 |
| 01 Abr 2024 | 0.0051 | 0.00128 | 33.51% | 0.0041 | 0.00804 | 0.00397 | 228.00 |
| 31 Mar 2024 | 0.00382 | -0.00014 | -3.54% | 0.00396 | 0.00396 | 0.00379 | 460.00 |
| 30 Mar 2024 | 0.00396 | -0.00009 | -2.22% | 0.00405 | 0.00405 | 0.00389 | 235.00 |
| 29 Mar 2024 | 0.00405 | -0.00003 | -0.74% | 0.00415 | 0.00422 | 0.00404 | 421.00 |
| 28 Mar 2024 | 0.00408 | -0.00006 | -1.45% | 0.00409 | 0.00418 | 0.00403 | 791.00 |
| 27 Mar 2024 | 0.00414 | 0.00012 | 2.99% | 0.00402 | 0.00417 | 0.00389 | 540.00 |
| 26 Mar 2024 | 0.00402 | 0.00007 | 1.77% | 0.00395 | 0.00422 | 0.00387 | 648.00 |
| 25 Mar 2024 | 0.00395 | -0.00017 | -4.13% | 0.00412 | 0.00436 | 0.00389 | 808.00 |
| 24 Mar 2024 | 0.00412 | -0.00033 | -7.42% | 0.00445 | 0.00452 | 0.0041 | 823.00 |
| 23 Mar 2024 | 0.00445 | 0.00021 | 4.95% | 0.00424 | 0.00451 | 0.00412 | 903.00 |
| 22 Mar 2024 | 0.00424 | 0.00011 | 2.66% | 0.00411 | 0.00434 | 0.00404 | 861.00 |
| 21 Mar 2024 | 0.00413 | 0.00 | 0.00% | 0.00413 | 0.00425 | 0.00402 | 763.00 |
| 20 Mar 2024 | 0.00413 | -0.00063 | -13.24% | 0.00476 | 0.00497 | 0.00409 | 762.00 |
| 19 Mar 2024 | 0.00476 | 0.00071 | 17.53% | 0.00405 | 0.00481 | 0.00403 | 780.00 |
| 18 Mar 2024 | 0.00405 | -0.0001 | -2.41% | 0.00413 | 0.00425 | 0.00386 | 688.00 |
| 17 Mar 2024 | 0.00415 | -0.0001 | -2.35% | 0.00425 | 0.0044 | 0.00407 | 804.00 |
| 16 Mar 2024 | 0.00425 | 0.00023 | 5.72% | 0.00402 | 0.00431 | 0.00398 | 818.00 |
| 15 Mar 2024 | 0.00402 | 0.00006 | 1.52% | 0.00391 | 0.00417 | 0.00386 | 783.00 |
| 14 Mar 2024 | 0.00396 | 0.00013 | 3.39% | 0.00392 | 0.00415 | 0.00385 | 800.00 |
| 13 Mar 2024 | 0.00383 | 0.00003 | 0.79% | 0.00379 | 0.00402 | 0.00375 | 884.00 |
| 12 Mar 2024 | 0.0038 | -0.00003 | -0.78% | 0.0038 | 0.00402 | 0.00359 | 925.00 |
| 11 Mar 2024 | 0.00383 | -0.00021 | -5.20% | 0.00401 | 0.00417 | 0.00379 | 781.00 |
| 10 Mar 2024 | 0.00404 | 0.00009 | 2.28% | 0.00395 | 0.00412 | 0.00385 | 863.00 |
| 09 Mar 2024 | 0.00395 | 0.00004 | 1.02% | 0.0039 | 0.00401 | 0.00384 | 1,028.00 |
| 08 Mar 2024 | 0.00391 | 0.00005 | 1.30% | 0.00386 | 0.00398 | 0.00376 | 1,051.00 |
| 07 Mar 2024 | 0.00386 | -0.00005 | -1.28% | 0.00391 | 0.0042 | 0.00367 | 1,031.00 |
| 06 Mar 2024 | 0.00391 | -0.00018 | -4.40% | 0.00409 | 0.00426 | 0.00378 | 606.00 |
| 05 Mar 2024 | 0.00409 | 0.00002 | 0.49% | 0.00407 | 0.00453 | 0.004 | 719.00 |
| 04 Mar 2024 | 0.00407 | -0.00011 | -2.63% | 0.00419 | 0.00423 | 0.004 | 521.00 |
| 03 Mar 2024 | 0.00418 | -0.00012 | -2.79% | 0.0043 | 0.00432 | 0.00413 | 676.00 |
| 02 Mar 2024 | 0.0043 | -0.00003 | -0.69% | 0.00433 | 0.00444 | 0.00415 | 1,030.00 |
| 01 Mar 2024 | 0.00433 | -0.00027 | -5.87% | 0.0046 | 0.00463 | 0.00419 | 911.00 |
| 29 Feb 2024 | 0.0046 | 0.00009 | 2.00% | 0.00451 | 0.00468 | 0.00435 | 979.00 |
| 28 Feb 2024 | 0.00451 | -0.00024 | -5.05% | 0.00475 | 0.00478 | 0.00437 | 882.00 |
| 27 Feb 2024 | 0.00475 | -0.00003 | -0.63% | 0.00478 | 0.00487 | 0.00465 | 973.00 |
| 26 Feb 2024 | 0.00478 | -0.00004 | -0.83% | 0.00482 | 0.00501 | 0.00471 | 651.00 |
| 25 Feb 2024 | 0.00482 | -0.00025 | -4.93% | 0.00507 | 0.00514 | 0.00476 | 718.00 |
| 24 Feb 2024 | 0.00507 | -0.00007 | -1.36% | 0.00514 | 0.00541 | 0.00505 | 808.00 |
| 23 Feb 2024 | 0.00514 | -0.00002 | -0.39% | 0.00516 | 0.00533 | 0.00505 | 698.00 |
