Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KINGGGUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.000721 | 0.000081 | 12.66% | 0.000638 | 0.000759 | 0.000615 | 200,037,295.00 |
| 27 Jun 2024 | 0.00064 | 0.00000300 | 0.47% | 0.000637 | 0.000641 | 0.000613 | 197,151,615.00 |
| 26 Jun 2024 | 0.000637 | 0.000028 | 4.60% | 0.000603 | 0.000646 | 0.000587 | 180,812,172.00 |
| 25 Jun 2024 | 0.000609 | 0.000015 | 2.53% | 0.000595 | 0.000624 | 0.00058 | 244,183,820.00 |
| 24 Jun 2024 | 0.000594 | -0.000069 | -10.41% | 0.000663 | 0.000669 | 0.000568 | 169,381,798.00 |
| 23 Jun 2024 | 0.000663 | -0.000048 | -6.75% | 0.000709 | 0.000724 | 0.000651 | 50,529,181.00 |
| 22 Jun 2024 | 0.000711 | 0.000092 | 14.86% | 0.000619 | 0.00074 | 0.000617 | 52,832,142.00 |
| 21 Jun 2024 | 0.000619 | -0.00000600 | -0.96% | 0.000625 | 0.000627 | 0.000599 | 65,810,618.00 |
| 20 Jun 2024 | 0.000625 | -0.000025 | -3.85% | 0.00065 | 0.000678 | 0.0006 | 144,653,589.00 |
| 19 Jun 2024 | 0.00065 | -0.000049 | -7.01% | 0.000703 | 0.000711 | 0.000602 | 147,119,367.00 |
| 18 Jun 2024 | 0.000699 | -0.000052 | -6.92% | 0.000751 | 0.000784 | 0.000682 | 104,607,726.00 |
| 17 Jun 2024 | 0.000751 | -0.000065 | -7.97% | 0.000817 | 0.000823 | 0.00074 | 79,211,465.00 |
| 16 Jun 2024 | 0.000816 | 0.000035 | 4.48% | 0.000786 | 0.000824 | 0.000766 | 59,576,935.00 |
| 15 Jun 2024 | 0.000781 | -0.00000100 | -0.13% | 0.000767 | 0.00082 | 0.000737 | 55,333,020.00 |
| 14 Jun 2024 | 0.000782 | -0.000133 | -14.54% | 0.000915 | 0.00092 | 0.000769 | 47,589,926.00 |
| 13 Jun 2024 | 0.000915 | -0.000045 | -4.69% | 0.00096 | 0.000999 | 0.000901 | 39,461,736.00 |
| 12 Jun 2024 | 0.00096 | 0.000018 | 1.91% | 0.000942 | 0.000988 | 0.000911 | 55,382,496.00 |
| 11 Jun 2024 | 0.000942 | -0.000088 | -8.54% | 0.00103 | 0.001247 | 0.000897 | 66,471,150.00 |
| 10 Jun 2024 | 0.00103 | -0.000016 | -1.53% | 0.001044 | 0.001053 | 0.00102 | 41,823,998.00 |
| 09 Jun 2024 | 0.001046 | -0.000044 | -4.04% | 0.001089 | 0.001146 | 0.00101 | 38,596,776.00 |
| 08 Jun 2024 | 0.00109 | 0.00000900 | 0.83% | 0.001081 | 0.001153 | 0.001018 | 36,452,073.00 |
| 07 Jun 2024 | 0.001081 | -0.000031 | -2.79% | 0.00113 | 0.0012 | 0.00102 | 45,564,881.00 |
| 06 Jun 2024 | 0.001112 | -0.000039 | -3.39% | 0.001152 | 0.00118 | 0.001081 | 47,375,041.00 |
| 05 Jun 2024 | 0.001151 | -0.000073 | -5.96% | 0.002877 | 0.002982 | 0.00109 | 46,302,506.00 |
| 04 Jun 2024 | 0.001224 | -0.000116 | -8.66% | 0.001336 | 0.001402 | 0.0012 | 34,652,652.00 |
| 03 Jun 2024 | 0.00134 | -0.000024 | -1.76% | 0.00136 | 0.001425 | 0.001311 | 46,954,718.00 |
| 02 Jun 2024 | 0.001364 | 0.000027 | 2.02% | 0.001323 | 0.00141 | 0.001239 | 42,378,258.00 |
| 01 Jun 2024 | 0.001337 | 0.00000800 | 0.60% | 0.001338 | 0.001371 | 0.001237 | 29,133,090.00 |
| 31 May 2024 | 0.001329 | 0.000086 | 6.92% | 0.001242 | 0.001392 | 0.001204 | 48,113,656.00 |
| 30 May 2024 | 0.001243 | 0.000079 | 6.79% | 0.001204 | 0.001397 | 0.001164 | 32,803,722.00 |
| 29 May 2024 | 0.001164 | -0.000019 | -1.61% | 0.001173 | 0.001227 | 0.00115 | 46,162,936.00 |
| 28 May 2024 | 0.001183 | 0.000036 | 3.14% | 0.001152 | 0.001223 | 0.001141 | 41,441,518.00 |
| 27 May 2024 | 0.001147 | -0.00000700 | -0.61% | 0.001141 | 0.001188 | 0.001115 | 42,833,470.00 |
| 26 May 2024 | 0.001154 | 0.000036 | 3.22% | 0.001118 | 0.001185 | 0.001111 | 33,829,788.00 |
| 25 May 2024 | 0.001118 | 0.000039 | 3.61% | 0.001073 | 0.00118 | 0.001048 | 73,282,287.00 |
| 24 May 2024 | 0.001079 | -0.000049 | -4.34% | 0.001124 | 0.001158 | 0.001051 | 41,411,822.00 |
| 23 May 2024 | 0.001128 | -0.000035 | -3.01% | 0.001163 | 0.001381 | 0.001086 | 50,488,646.00 |
| 22 May 2024 | 0.001163 | -0.00000900 | -0.77% | 0.001158 | 0.001191 | 0.001131 | 45,254,396.00 |
| 21 May 2024 | 0.001172 | -0.00002 | -1.68% | 0.001194 | 0.00127 | 0.001103 | 42,063,923.00 |
| 20 May 2024 | 0.001192 | 0.000075 | 6.71% | 0.001112 | 0.001238 | 0.00109 | 38,533,210.00 |
| 19 May 2024 | 0.001117 | -0.000126 | -10.14% | 0.001238 | 0.001303 | 0.001112 | 63,112,459.00 |
| 18 May 2024 | 0.001243 | 0.000175 | 16.39% | 0.001061 | 0.001281 | 0.001061 | 37,423,547.00 |
| 17 May 2024 | 0.001068 | -0.000081 | -7.05% | 0.001148 | 0.001158 | 0.00102 | 45,569,830.00 |
| 16 May 2024 | 0.001149 | -0.00000200 | -0.17% | 0.001149 | 0.001184 | 0.001096 | 38,419,084.00 |
| 15 May 2024 | 0.001151 | 0.000149 | 14.87% | 0.001009 | 0.0012 | 0.000996 | 48,094,448.00 |
| 14 May 2024 | 0.001002 | -0.000094 | -8.58% | 0.001086 | 0.001127 | 0.001001 | 79,347,191.00 |
| 13 May 2024 | 0.001096 | -0.000075 | -6.40% | 0.002877 | 0.002982 | 0.00107 | 41,647,554.00 |
| 12 May 2024 | 0.001171 | 0.000017 | 1.47% | 0.001152 | 0.001217 | 0.00111 | 73,296,869.00 |
| 11 May 2024 | 0.001154 | 0.00000100 | 0.09% | 0.001154 | 0.001182 | 0.001111 | 47,441,403.00 |
| 10 May 2024 | 0.001153 | -0.000021 | -1.79% | 0.001175 | 0.001203 | 0.001112 | 26,857,557.00 |
| 09 May 2024 | 0.001174 | 0.00000100 | 0.09% | 0.001181 | 0.001226 | 0.001043 | 34,289,809.00 |
| 08 May 2024 | 0.001173 | -0.000011 | -0.93% | 0.001186 | 0.001233 | 0.001113 | 29,036,744.00 |
| 07 May 2024 | 0.001184 | -0.000134 | -10.17% | 0.001317 | 0.001322 | 0.001137 | 29,746,900.00 |
| 06 May 2024 | 0.001318 | -0.00005 | -3.65% | 0.001366 | 0.001435 | 0.00128 | 18,064,742.00 |
| 05 May 2024 | 0.001368 | 0.000014 | 1.03% | 0.001354 | 0.001439 | 0.00134 | 18,820,720.00 |
| 04 May 2024 | 0.001354 | -0.000101 | -6.94% | 0.001455 | 0.001529 | 0.001315 | 34,179,408.00 |
| 03 May 2024 | 0.001455 | 0.000129 | 9.73% | 0.001325 | 0.001598 | 0.001289 | 45,451,917.00 |
| 02 May 2024 | 0.001326 | 0.000071 | 5.66% | 0.001255 | 0.001372 | 0.001254 | 37,668,126.00 |
| 01 May 2024 | 0.001255 | 0.000047 | 3.89% | 0.00121 | 0.001272 | 0.001119 | 29,586,922.00 |
| 30 Abr 2024 | 0.001208 | -0.000165 | -12.02% | 0.001364 | 0.0014 | 0.001208 | 49,581,901.00 |
| 29 Abr 2024 | 0.001373 | -0.000067 | -4.65% | 0.002877 | 0.002982 | 0.001313 | 13,594,032.00 |
| 28 Abr 2024 | 0.00144 | 0.000047 | 3.37% | 0.001394 | 0.001488 | 0.001354 | 11,430,956.00 |
| 27 Abr 2024 | 0.001393 | -0.000097 | -6.51% | 0.001491 | 0.001502 | 0.0013 | 17,926,586.00 |
| 26 Abr 2024 | 0.00149 | -0.000036 | -2.36% | 0.00155 | 0.00157 | 0.001397 | 37,490,508.00 |
| 25 Abr 2024 | 0.001526 | -0.000063 | -3.96% | 0.001693 | 0.001705 | 0.001449 | 22,204,544.00 |
| 24 Abr 2024 | 0.001589 | 0.000214 | 15.56% | 0.00138 | 0.00168 | 0.001362 | 36,054,675.00 |
| 23 Abr 2024 | 0.001375 | -0.000013 | -0.94% | 0.001388 | 0.001429 | 0.001295 | 15,692,622.00 |
| 22 Abr 2024 | 0.001388 | -0.000173 | -11.08% | 0.002877 | 0.002982 | 0.00134 | 27,950,007.00 |
| 21 Abr 2024 | 0.001561 | 0.000165 | 11.82% | 0.001396 | 0.0018 | 0.00085 | 11,830,801.00 |
| 20 Abr 2024 | 0.001396 | -0.000024 | -1.69% | 0.001408 | 0.00144 | 0.001311 | 6,168,485.00 |
| 19 Abr 2024 | 0.00142 | 0.00007 | 5.19% | 0.001352 | 0.001531 | 0.0012 | 10,000,593.00 |
| 18 Abr 2024 | 0.00135 | 0.000132 | 10.84% | 0.001218 | 0.001485 | 0.001181 | 4,797,140.00 |
| 17 Abr 2024 | 0.001218 | -0.000042 | -3.33% | 0.00126 | 0.001292 | 0.0011 | 5,013,959.00 |
| 16 Abr 2024 | 0.00126 | 0.000105 | 9.09% | 0.00123 | 0.00145 | 0.001202 | 2,996,187.00 |
| 15 Abr 2024 | 0.001155 | 0.000041 | 3.68% | 0.001128 | 0.001418 | 0.001075 | 6,748,997.00 |
| 14 Abr 2024 | 0.001114 | -0.000018 | -1.59% | 0.001222 | 0.00124 | 0.001034 | 8,124,095.00 |
| 13 Abr 2024 | 0.001132 | -0.000265 | -18.97% | 0.001397 | 0.001452 | 0.001013 | 17,183,551.00 |
| 12 Abr 2024 | 0.001397 | -0.000352 | -20.13% | 0.001773 | 0.001794 | 0.001261 | 12,529,858.00 |
| 11 Abr 2024 | 0.001749 | 0.000077 | 4.61% | 0.001675 | 0.001837 | 0.001658 | 11,404,080.00 |
| 10 Abr 2024 | 0.001672 | -0.000085 | -4.84% | 0.001725 | 0.001735 | 0.001618 | 11,409,490.00 |
| 09 Abr 2024 | 0.001757 | -0.000213 | -10.81% | 0.001962 | 0.001977 | 0.001524 | 30,411,499.00 |
| 08 Abr 2024 | 0.00197 | -0.000095 | -4.60% | 0.002067 | 0.00211 | 0.001801 | 25,289,376.00 |
| 07 Abr 2024 | 0.002065 | 0.00000200 | 0.10% | 0.002063 | 0.002178 | 0.00201 | 19,382,620.00 |
| 06 Abr 2024 | 0.002063 | -0.000159 | -7.16% | 0.002222 | 0.002313 | 0.001992 | 19,277,632.00 |
| 05 Abr 2024 | 0.002222 | 0.00000400 | 0.18% | 0.002218 | 0.002384 | 0.00214 | 20,318,872.00 |
| 04 Abr 2024 | 0.002218 | 0.000119 | 5.67% | 0.002099 | 0.00228 | 0.002073 | 11,633,596.00 |
| 03 Abr 2024 | 0.002099 | -0.000067 | -3.09% | 0.002166 | 0.002223 | 0.002087 | 11,036,624.00 |
| 02 Abr 2024 | 0.002166 | -0.000111 | -4.87% | 0.002168 | 0.002355 | 0.002041 | 12,295,564.00 |
| 01 Abr 2024 | 0.002277 | 0.00001 | 0.44% | 0.002266 | 0.002313 | 0.002123 | 11,559,623.00 |
| 31 Mar 2024 | 0.002267 | -0.000044 | -1.90% | 0.002288 | 0.002326 | 0.002187 | 10,719,834.00 |
| 30 Mar 2024 | 0.002311 | -0.000038 | -1.62% | 0.002336 | 0.002474 | 0.002287 | 9,336,991.00 |
