KINUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 May 2024 | 0.000021 | 0.00000200 | 10.53% | 0.000019 | 0.000021 | 0.000019 | 520,617,394.00 |
08 May 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.00002 | 0.000018 | 655,323,155.00 |
07 May 2024 | 0.00002 | -0.00000100 | -4.76% | 0.000021 | 0.000021 | 0.00002 | 598,301,836.00 |
06 May 2024 | 0.000021 | 0.00000100 | 5.00% | 0.00002 | 0.000021 | 0.00002 | 1,100,407,703.00 |
05 May 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.000021 | 0.000019 | 570,695,506.00 |
04 May 2024 | 0.00002 | 0.00000100 | 5.26% | 0.000019 | 0.000021 | 0.000019 | 1,001,424,299.00 |
03 May 2024 | 0.000019 | -0.00000200 | -9.52% | 0.000021 | 0.000021 | 0.000019 | 1,090,079,450.00 |
02 May 2024 | 0.000021 | 0.00000500 | 31.25% | 0.000016 | 0.000022 | 0.000015 | 2,218,520,799.00 |
01 May 2024 | 0.000016 | 0.00000100 | 6.67% | 0.000015 | 0.000017 | 0.000014 | 756,160,699.00 |
30 Abr 2024 | 0.000015 | 0.00000100 | 7.14% | 0.000014 | 0.000015 | 0.000013 | 428,979,589.00 |
29 Abr 2024 | 0.000014 | 0.00 | 0.00% | 0.000018 | 0.000018 | 0.000014 | 477,787,653.00 |
28 Abr 2024 | 0.000014 | -0.00000100 | -6.67% | 0.000014 | 0.000015 | 0.000014 | 656,168,514.00 |
27 Abr 2024 | 0.000015 | 0.00 | 0.00% | 0.000015 | 0.000016 | 0.000014 | 616,698,598.00 |
26 Abr 2024 | 0.000015 | 0.00 | 0.00% | 0.000015 | 0.000016 | 0.000015 | 208,630,437.00 |
25 Abr 2024 | 0.000015 | -0.00000100 | -6.25% | 0.000016 | 0.000016 | 0.000015 | 323,747,009.00 |
24 Abr 2024 | 0.000016 | -0.00000100 | -5.88% | 0.000017 | 0.000017 | 0.000015 | 822,880,535.00 |
23 Abr 2024 | 0.000017 | 0.00 | 0.00% | 0.000017 | 0.000017 | 0.000017 | 372,310,213.00 |
22 Abr 2024 | 0.000017 | 0.00 | 0.00% | 0.000018 | 0.000018 | 0.000017 | 485,678,106.00 |
21 Abr 2024 | 0.000017 | 0.00 | 0.00% | 0.000017 | 0.000017 | 0.000017 | 285,760,956.00 |
20 Abr 2024 | 0.000017 | 0.00 | 0.00% | 0.000017 | 0.000017 | 0.000016 | 154,527,547.00 |
19 Abr 2024 | 0.000017 | 0.00 | 0.00% | 0.000017 | 0.000017 | 0.000016 | 527,407,549.00 |
18 Abr 2024 | 0.000017 | 0.00 | 0.00% | 0.000017 | 0.000018 | 0.000016 | 425,220,235.00 |
17 Abr 2024 | 0.000017 | -0.00000100 | -5.56% | 0.000018 | 0.000018 | 0.000017 | 339,433,963.00 |
16 Abr 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000018 | 0.000017 | 345,836,138.00 |
15 Abr 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.00002 | 0.000017 | 1,385,737,529.00 |
14 Abr 2024 | 0.000018 | 0.00000100 | 5.88% | 0.000017 | 0.000018 | 0.000017 | 531,811,438.00 |
13 Abr 2024 | 0.000017 | -0.00000200 | -10.53% | 0.000019 | 0.000019 | 0.000017 | 1,063,114,402.00 |
12 Abr 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.00002 | 0.000018 | 636,028,996.00 |
11 Abr 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.000021 | 0.00002 | 640,278,524.00 |
10 Abr 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.00002 | 0.00002 | 525,283,834.00 |
09 Abr 2024 | 0.00002 | -0.00000100 | -4.76% | 0.000021 | 0.000021 | 0.00002 | 349,870,966.00 |
08 Abr 2024 | 0.000021 | -0.00000100 | -4.55% | 0.000022 | 0.000022 | 0.00002 | 1,685,653,333.00 |
07 Abr 2024 | 0.000022 | 0.00000200 | 10.00% | 0.00002 | 0.000023 | 0.00002 | 1,242,983,734.00 |
06 Abr 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.000021 | 0.00002 | 457,238,321.00 |
05 Abr 2024 | 0.00002 | -0.00000200 | -9.09% | 0.000022 | 0.000022 | 0.000019 | 1,632,975,143.00 |
04 Abr 2024 | 0.000022 | -0.00000100 | -4.35% | 0.000023 | 0.000023 | 0.000021 | 1,048,951,532.00 |
03 Abr 2024 | 0.000023 | 0.00000200 | 9.52% | 0.000021 | 0.000026 | 0.00002 | 3,429,431,330.00 |
02 Abr 2024 | 0.000021 | 0.00000100 | 5.00% | 0.000021 | 0.000022 | 0.00002 | 1,092,768,924.00 |
01 Abr 2024 | 0.00002 | -0.00000400 | -16.67% | 0.000023 | 0.000024 | 0.000019 | 2,294,147,088.00 |
31 Mar 2024 | 0.000024 | 0.00 | 0.00% | 0.000024 | 0.000024 | 0.000023 | 339,619,364.00 |
30 Mar 2024 | 0.000024 | 0.00000100 | 4.35% | 0.000023 | 0.000025 | 0.000022 | 445,785,376.00 |
29 Mar 2024 | 0.000023 | 0.00000100 | 4.55% | 0.000022 | 0.000023 | 0.000021 | 667,557,364.00 |
28 Mar 2024 | 0.000022 | -0.00000100 | -4.35% | 0.000023 | 0.000023 | 0.000022 | 859,615,761.00 |
27 Mar 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000024 | 0.000022 | 311,908,578.00 |
26 Mar 2024 | 0.000023 | -0.00000100 | -4.17% | 0.000024 | 0.000026 | 0.000023 | 1,301,097,302.00 |
25 Mar 2024 | 0.000024 | 0.00 | 0.00% | 0.000024 | 0.000026 | 0.000022 | 2,417,816,545.00 |
24 Mar 2024 | 0.000024 | 0.00000300 | 14.29% | 0.000021 | 0.000025 | 0.000021 | 1,254,327,883.00 |
23 Mar 2024 | 0.000021 | 0.00000100 | 5.00% | 0.00002 | 0.000021 | 0.00002 | 949,365,785.00 |
22 Mar 2024 | 0.00002 | 0.00 | 0.00% | 0.000021 | 0.000021 | 0.00002 | 621,702,463.00 |
21 Mar 2024 | 0.00002 | -0.00000300 | -13.04% | 0.000023 | 0.000023 | 0.00002 | 910,493,451.00 |
20 Mar 2024 | 0.000023 | 0.00000100 | 4.55% | 0.000021 | 0.000023 | 0.00002 | 1,163,868,463.00 |
19 Mar 2024 | 0.000022 | -0.00000200 | -8.33% | 0.000024 | 0.000024 | 0.000019 | 3,261,052,546.00 |
18 Mar 2024 | 0.000024 | 0.00000300 | 14.29% | 0.000021 | 0.000024 | 0.000021 | 2,402,370,477.00 |
17 Mar 2024 | 0.000021 | 0.00 | 0.00% | 0.000021 | 0.000021 | 0.00002 | 1,814,034,978.00 |
16 Mar 2024 | 0.000021 | 0.00000100 | 5.00% | 0.00002 | 0.000023 | 0.000019 | 2,186,976,730.00 |
15 Mar 2024 | 0.00002 | 0.00000100 | 5.26% | 0.00002 | 0.00002 | 0.000018 | 1,935,373,600.00 |
14 Mar 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.000021 | 0.000019 | 1,773,036,049.00 |
13 Mar 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.000021 | 0.000019 | 1,751,141,059.00 |
12 Mar 2024 | 0.00002 | -0.00000200 | -9.09% | 0.000022 | 0.000022 | 0.00002 | 1,913,310,922.00 |
11 Mar 2024 | 0.000022 | 0.00000200 | 10.00% | 0.00002 | 0.000022 | 0.000019 | 3,454,689,311.00 |
10 Mar 2024 | 0.00002 | 0.00000100 | 5.26% | 0.000019 | 0.000022 | 0.000019 | 2,279,581,430.00 |
09 Mar 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.00002 | 0.000019 | 1,757,843,398.00 |
08 Mar 2024 | 0.00002 | 0.00 | 0.00% | 0.00002 | 0.000022 | 0.000019 | 2,339,942,480.00 |
07 Mar 2024 | 0.00002 | -0.00000100 | -4.76% | 0.000021 | 0.000023 | 0.000018 | 3,321,859,828.00 |
06 Mar 2024 | 0.000021 | 0.00000100 | 5.00% | 0.00002 | 0.000023 | 0.000018 | 1,818,201,371.00 |
05 Mar 2024 | 0.00002 | -0.00000200 | -9.09% | 0.000022 | 0.000025 | 0.000018 | 2,885,598,601.00 |
04 Mar 2024 | 0.000022 | -0.00000100 | -4.35% | 0.000023 | 0.000025 | 0.000021 | 4,220,805,247.00 |
03 Mar 2024 | 0.000023 | 0.00 | 0.00% | 0.000024 | 0.000025 | 0.000022 | 2,032,163,420.00 |
02 Mar 2024 | 0.000023 | -0.00000100 | -4.17% | 0.000024 | 0.000028 | 0.000023 | 2,444,364,586.00 |
01 Mar 2024 | 0.000024 | -0.00000100 | -4.00% | 0.000025 | 0.000026 | 0.000021 | 1,917,726,408.00 |
29 Feb 2024 | 0.000025 | -0.00000200 | -7.41% | 0.000027 | 0.000028 | 0.000021 | 3,184,206,434.00 |
28 Feb 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000028 | 0.000024 | 1,736,417,873.00 |
27 Feb 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000028 | 0.000023 | 2,165,447,656.00 |
26 Feb 2024 | 0.000027 | 0.00000400 | 17.39% | 0.000023 | 0.000028 | 0.000021 | 2,566,083,424.00 |
25 Feb 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000025 | 0.000023 | 1,305,241,347.00 |
24 Feb 2024 | 0.000023 | 0.00000100 | 4.55% | 0.000022 | 0.000025 | 0.000022 | 2,107,699,651.00 |
23 Feb 2024 | 0.000022 | 0.00000300 | 15.79% | 0.000019 | 0.000024 | 0.000018 | 4,747,381,212.00 |
22 Feb 2024 | 0.000019 | 0.00000200 | 11.76% | 0.000017 | 0.000019 | 0.000017 | 1,012,459,575.00 |
21 Feb 2024 | 0.000017 | -0.00000100 | -5.56% | 0.000018 | 0.000018 | 0.000017 | 678,300,270.00 |
20 Feb 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000019 | 0.000017 | 1,479,250,408.00 |
19 Feb 2024 | 0.000018 | -0.00000100 | -5.26% | 0.000018 | 0.000019 | 0.000017 | 1,837,527,063.00 |
18 Feb 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.000021 | 0.000018 | 916,426,813.00 |
17 Feb 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.00002 | 0.000018 | 751,931,892.00 |
16 Feb 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.000021 | 0.000018 | 797,395,146.00 |
15 Feb 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.00002 | 0.000018 | 934,806,836.00 |
14 Feb 2024 | 0.00002 | 0.00000200 | 11.11% | 0.000018 | 0.00002 | 0.000018 | 1,587,899,686.00 |
13 Feb 2024 | 0.000018 | -0.00000200 | -10.00% | 0.00002 | 0.00002 | 0.000018 | 1,364,821,769.00 |
12 Feb 2024 | 0.00002 | 0.00000100 | 5.26% | 0.000019 | 0.00002 | 0.000018 | 788,325,556.00 |
11 Feb 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.00002 | 0.000018 | 550,937,804.00 |
10 Feb 2024 | 0.000019 | -0.00000100 | -5.00% | 0.00002 | 0.000021 | 0.000019 | 1,644,293,314.00 |