Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
KINTTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.710 | 0.030 | 4.41% | 0.680 | 0.710 | 0.650 | 2,067.00 |
| 01 Jun 2024 | 0.680 | -0.010 | -1.45% | 0.690 | 0.750 | 0.660 | 12,226.00 |
| 31 May 2024 | 0.690 | -0.030 | -4.17% | 0.720 | 0.720 | 0.680 | 3,433.00 |
| 30 May 2024 | 0.720 | -0.030 | -4.00% | 0.750 | 0.750 | 0.720 | 1,472.00 |
| 29 May 2024 | 0.750 | 0.020 | 2.74% | 0.720 | 0.760 | 0.710 | 1,331.00 |
| 28 May 2024 | 0.730 | -0.050 | -6.41% | 0.780 | 0.780 | 0.730 | 2,815.00 |
| 27 May 2024 | 0.780 | -0.030 | -3.70% | 0.800 | 0.800 | 0.750 | 6,511.00 |
| 26 May 2024 | 0.810 | 0.050 | 6.58% | 0.760 | 0.810 | 0.760 | 5,267.00 |
| 25 May 2024 | 0.760 | -0.040 | -5.00% | 0.790 | 0.820 | 0.750 | 6,105.00 |
| 24 May 2024 | 0.800 | -0.010 | -1.23% | 0.790 | 0.810 | 0.760 | 421.00 |
| 23 May 2024 | 0.810 | 0.00 | 0.00% | 0.810 | 0.810 | 0.770 | 2,698.00 |
| 22 May 2024 | 0.810 | -0.010 | -1.22% | 0.820 | 0.830 | 0.790 | 1,193.00 |
| 21 May 2024 | 0.820 | 0.020 | 2.50% | 0.800 | 0.850 | 0.800 | 2,162.00 |
| 20 May 2024 | 0.800 | 0.010 | 1.27% | 0.780 | 0.810 | 0.780 | 10,474.00 |
| 19 May 2024 | 0.790 | -0.030 | -3.66% | 0.820 | 0.850 | 0.790 | 848.00 |
| 18 May 2024 | 0.820 | -0.050 | -5.75% | 0.870 | 0.880 | 0.820 | 598.00 |
| 17 May 2024 | 0.870 | 0.060 | 7.41% | 0.810 | 0.890 | 0.780 | 2,596.00 |
| 16 May 2024 | 0.810 | 0.00 | 0.00% | 0.810 | 0.810 | 0.790 | 1,481.00 |
| 15 May 2024 | 0.810 | 0.020 | 2.53% | 0.790 | 0.830 | 0.780 | 2,555.00 |
| 14 May 2024 | 0.790 | -0.070 | -8.14% | 0.860 | 0.880 | 0.770 | 4,126.00 |
| 13 May 2024 | 0.860 | 0.010 | 1.18% | 0.830 | 0.860 | 0.800 | 4,059.00 |
| 12 May 2024 | 0.850 | 0.020 | 2.41% | 0.830 | 0.860 | 0.810 | 2,736.00 |
| 11 May 2024 | 0.830 | -0.050 | -5.68% | 0.880 | 0.880 | 0.810 | 3,690.00 |
| 10 May 2024 | 0.880 | 0.020 | 2.33% | 0.860 | 0.880 | 0.830 | 926.00 |
| 09 May 2024 | 0.860 | 0.020 | 2.38% | 0.840 | 0.860 | 0.820 | 3,155.00 |
| 08 May 2024 | 0.840 | -0.050 | -5.62% | 0.890 | 0.900 | 0.840 | 2,502.00 |
| 07 May 2024 | 0.890 | 0.00 | 0.00% | 0.890 | 0.900 | 0.870 | 742.00 |
| 06 May 2024 | 0.890 | 0.020 | 2.30% | 0.870 | 0.890 | 0.860 | 5,855.00 |
| 05 May 2024 | 0.870 | -0.060 | -6.45% | 0.930 | 0.930 | 0.800 | 7,842.00 |
| 04 May 2024 | 0.930 | 0.010 | 1.09% | 0.920 | 0.940 | 0.900 | 1,764.00 |
| 03 May 2024 | 0.920 | 0.090 | 10.84% | 0.830 | 0.940 | 0.810 | 4,143.00 |
| 02 May 2024 | 0.830 | 0.050 | 6.41% | 0.780 | 0.850 | 0.720 | 8,875.00 |
| 01 May 2024 | 0.780 | 0.00 | 0.00% | 0.780 | 0.790 | 0.760 | 5,946.00 |
| 30 Abr 2024 | 0.780 | -0.110 | -12.36% | 0.870 | 0.890 | 0.770 | 6,046.00 |
| 29 Abr 2024 | 0.890 | 0.010 | 1.14% | 0.830 | 0.890 | 0.800 | 4,004.00 |
| 28 Abr 2024 | 0.880 | 0.020 | 2.33% | 0.860 | 0.880 | 0.850 | 1,082.00 |
| 27 Abr 2024 | 0.860 | 0.00 | 0.00% | 0.860 | 0.890 | 0.850 | 774.00 |
| 26 Abr 2024 | 0.860 | 0.00 | 0.00% | 0.860 | 0.880 | 0.830 | 1,279.00 |
| 25 Abr 2024 | 0.860 | 0.00 | 0.00% | 0.860 | 0.870 | 0.850 | 1,111.00 |
| 24 Abr 2024 | 0.860 | -0.030 | -3.37% | 0.890 | 0.900 | 0.860 | 2,142.00 |
| 23 Abr 2024 | 0.890 | 0.00 | 0.00% | 0.890 | 0.910 | 0.870 | 5,131.00 |
| 22 Abr 2024 | 0.890 | 0.040 | 4.71% | 0.830 | 0.890 | 0.800 | 5,381.00 |
| 21 Abr 2024 | 0.850 | -0.030 | -3.41% | 0.880 | 0.890 | 0.850 | 2,831.00 |
| 20 Abr 2024 | 0.880 | -0.020 | -2.22% | 0.900 | 0.910 | 0.870 | 5,057.00 |
| 19 Abr 2024 | 0.900 | 0.080 | 9.76% | 0.820 | 0.920 | 0.800 | 2,540.00 |
| 18 Abr 2024 | 0.820 | -0.030 | -3.53% | 0.850 | 0.870 | 0.770 | 3,277.00 |
| 17 Abr 2024 | 0.850 | -0.020 | -2.30% | 0.870 | 0.910 | 0.840 | 3,773.00 |
| 16 Abr 2024 | 0.870 | 0.040 | 4.82% | 0.830 | 0.880 | 0.790 | 3,691.00 |
| 15 Abr 2024 | 0.830 | -0.040 | -4.60% | 0.920 | 0.940 | 0.790 | 6,011.00 |
| 14 Abr 2024 | 0.870 | 0.090 | 11.54% | 0.780 | 0.870 | 0.780 | 2,694.00 |
| 13 Abr 2024 | 0.780 | -0.190 | -19.59% | 0.970 | 0.980 | 0.760 | 10,569.00 |
| 12 Abr 2024 | 0.970 | -0.050 | -4.90% | 1.02 | 1.06 | 0.950 | 6,341.00 |
| 11 Abr 2024 | 1.02 | -0.100 | -8.93% | 1.12 | 1.16 | 0.970 | 9,716.00 |
| 10 Abr 2024 | 1.12 | -0.030 | -2.61% | 1.15 | 1.18 | 1.10 | 1,760.00 |
| 09 Abr 2024 | 1.15 | -0.060 | -4.96% | 1.21 | 1.23 | 1.05 | 7,049.00 |
| 08 Abr 2024 | 1.21 | 0.080 | 7.08% | 1.14 | 1.29 | 1.13 | 12,802.00 |
| 07 Abr 2024 | 1.13 | 0.200 | 21.51% | 0.930 | 1.20 | 0.910 | 9,054.00 |
| 06 Abr 2024 | 0.930 | 0.010 | 1.09% | 0.920 | 0.930 | 0.910 | 1,829.00 |
| 05 Abr 2024 | 0.920 | -0.060 | -6.12% | 0.980 | 1.00 | 0.880 | 3,194.00 |
| 04 Abr 2024 | 0.980 | -0.010 | -1.01% | 0.990 | 1.02 | 0.960 | 7,714.00 |
| 03 Abr 2024 | 0.990 | -0.020 | -1.98% | 1.01 | 1.02 | 0.970 | 1,078.00 |
| 02 Abr 2024 | 1.01 | -0.040 | -3.81% | 1.05 | 1.10 | 0.990 | 2,703.00 |
| 01 Abr 2024 | 1.05 | -0.050 | -4.55% | 1.09 | 1.09 | 1.05 | 5,581.00 |
| 31 Mar 2024 | 1.10 | -0.030 | -2.65% | 1.13 | 1.13 | 1.08 | 3,936.00 |
| 30 Mar 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.15 | 1.11 | 3,140.00 |
| 29 Mar 2024 | 1.13 | -0.020 | -1.74% | 1.15 | 1.17 | 1.11 | 3,892.00 |
| 28 Mar 2024 | 1.15 | -0.030 | -2.54% | 1.18 | 1.19 | 1.15 | 6,218.00 |
| 27 Mar 2024 | 1.18 | -0.010 | -0.84% | 1.19 | 1.21 | 1.17 | 1,906.00 |
| 26 Mar 2024 | 1.19 | -0.030 | -2.46% | 1.20 | 1.23 | 1.17 | 2,698.00 |
| 25 Mar 2024 | 1.22 | 0.070 | 6.09% | 1.16 | 1.24 | 1.15 | 8,131.00 |
| 24 Mar 2024 | 1.15 | -0.010 | -0.86% | 1.16 | 1.20 | 1.13 | 4,798.00 |
| 23 Mar 2024 | 1.16 | 0.040 | 3.57% | 1.12 | 1.21 | 1.09 | 2,817.00 |
| 22 Mar 2024 | 1.12 | 0.010 | 0.90% | 1.11 | 1.15 | 1.05 | 4,237.00 |
| 21 Mar 2024 | 1.11 | -0.050 | -4.31% | 1.18 | 1.24 | 1.05 | 5,854.00 |
| 20 Mar 2024 | 1.16 | 0.100 | 9.43% | 1.06 | 1.21 | 1.05 | 9,663.00 |
| 19 Mar 2024 | 1.06 | -0.100 | -8.62% | 1.16 | 1.17 | 1.03 | 11,935.00 |
| 18 Mar 2024 | 1.16 | -0.170 | -12.78% | 1.27 | 1.27 | 1.13 | 4,774.00 |
| 17 Mar 2024 | 1.33 | 0.240 | 22.02% | 1.09 | 1.36 | 1.08 | 9,407.00 |
| 16 Mar 2024 | 1.09 | -0.210 | -16.15% | 1.30 | 1.37 | 1.08 | 18,658.00 |
| 15 Mar 2024 | 1.30 | -0.080 | -5.80% | 1.38 | 1.68 | 1.28 | 16,368.00 |
| 14 Mar 2024 | 1.38 | 0.010 | 0.73% | 1.39 | 1.42 | 1.27 | 9,366.00 |
| 13 Mar 2024 | 1.37 | -0.210 | -13.29% | 1.51 | 1.53 | 1.32 | 13,628.00 |
| 12 Mar 2024 | 1.58 | 0.370 | 30.58% | 1.21 | 1.69 | 1.11 | 38,940.00 |
| 11 Mar 2024 | 1.21 | -0.030 | -2.42% | 1.23 | 1.29 | 1.17 | 22,561.00 |
| 10 Mar 2024 | 1.24 | -0.130 | -9.49% | 1.34 | 1.44 | 1.24 | 16,914.00 |
| 09 Mar 2024 | 1.37 | 0.080 | 6.20% | 1.28 | 1.44 | 1.28 | 25,605.00 |
| 08 Mar 2024 | 1.29 | -0.200 | -13.42% | 1.49 | 1.61 | 1.12 | 39,744.00 |
| 07 Mar 2024 | 1.49 | -0.170 | -10.24% | 1.64 | 1.70 | 1.26 | 43,759.00 |
| 06 Mar 2024 | 1.66 | 0.640 | 62.75% | 1.02 | 1.98 | 1.02 | 149,452.00 |
| 05 Mar 2024 | 1.02 | 0.060 | 6.25% | 0.940 | 1.55 | 0.780 | 142,654.00 |
