Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
KNCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 0.5424 | -0.0116 | -2.09% | 0.5538 | 0.5624 | 0.5343 | 221,851.00 |
| 13 May 2024 | 0.554 | -0.0018 | -0.32% | 0.5589 | 0.5683 | 0.5314 | 325,888.00 |
| 12 May 2024 | 0.5558 | 0.02036 | 3.80% | 0.5648 | 0.5706 | 0.550 | 92,668.00 |
| 11 May 2024 | 0.53544 | -0.03976 | -6.91% | 0.5739 | 0.5817 | 0.53544 | 100,573.00 |
| 10 May 2024 | 0.5752 | -0.0359 | -5.87% | 0.6111 | 0.6176 | 0.5661 | 267,833.00 |
| 09 May 2024 | 0.6111 | 0.0204 | 3.45% | 0.5902 | 0.6111 | 0.5789 | 141,693.00 |
| 08 May 2024 | 0.5907 | 0.0057 | 0.97% | 0.5854 | 0.6052 | 0.5734 | 132,128.00 |
| 07 May 2024 | 0.585 | -0.0052 | -0.88% | 0.5913 | 0.6042 | 0.5787 | 143,743.00 |
| 06 May 2024 | 0.5902 | -0.0008 | -0.14% | 0.6017 | 0.6143 | 0.5851 | 160,078.00 |
| 05 May 2024 | 0.591 | -0.0025 | -0.42% | 0.5893 | 0.5966 | 0.5842 | 118,314.00 |
| 04 May 2024 | 0.5935 | -0.0097 | -1.61% | 0.5939 | 0.6046 | 0.5934 | 124,473.00 |
| 03 May 2024 | 0.6032 | 0.0166 | 2.83% | 0.5856 | 0.607 | 0.5725 | 217,862.00 |
| 02 May 2024 | 0.5866 | 0.0316 | 5.69% | 0.5568 | 0.5914 | 0.5514 | 379,016.00 |
| 01 May 2024 | 0.555 | -0.0071 | -1.26% | 0.5598 | 0.572 | 0.5263 | 213,662.00 |
| 30 Abr 2024 | 0.5621 | -0.025 | -4.26% | 0.5842 | 0.5926 | 0.5321 | 333,931.00 |
| 29 Abr 2024 | 0.5871 | -0.0258 | -4.21% | 0.57867 | 0.5986 | 0.5665 | 443,298.00 |
| 28 Abr 2024 | 0.6129 | 0.0321 | 5.53% | 0.6191 | 0.6234 | 0.6017 | 124,687.00 |
| 27 Abr 2024 | 0.5808 | -0.0175 | -2.92% | 0.5889 | 0.5992 | 0.5768 | 158,434.00 |
| 26 Abr 2024 | 0.5983 | -0.0099 | -1.63% | 0.5992 | 0.6096 | 0.589 | 175,923.00 |
| 25 Abr 2024 | 0.6082 | 0.0135 | 2.27% | 0.5965 | 0.6171 | 0.5777 | 251,812.00 |
| 24 Abr 2024 | 0.5947 | -0.0398 | -6.27% | 0.6548 | 0.66204 | 0.5894 | 325,569.00 |
| 23 Abr 2024 | 0.6345 | -0.0005 | -0.08% | 0.6333 | 0.6402 | 0.6228 | 142,975.00 |
| 22 Abr 2024 | 0.635 | 0.0247 | 4.05% | 0.6342 | 0.6421 | 0.6098 | 217,863.00 |
| 21 Abr 2024 | 0.6103 | -0.0124 | -1.99% | 0.6191 | 0.6287 | 0.5994 | 193,389.00 |
| 20 Abr 2024 | 0.6227 | 0.0408 | 7.01% | 0.6105 | 0.6322 | 0.5762 | 184,099.00 |
| 19 Abr 2024 | 0.5819 | 0.0091 | 1.59% | 0.5495 | 0.6004 | 0.5315 | 336,117.00 |
| 18 Abr 2024 | 0.5728 | 0.0128 | 2.29% | 0.56085 | 0.5837 | 0.5475 | 177,487.00 |
| 17 Abr 2024 | 0.560 | -0.0143 | -2.49% | 0.5706 | 0.5784 | 0.542 | 258,996.00 |
| 16 Abr 2024 | 0.5743 | 0.0067 | 1.18% | 0.5661 | 0.5859 | 0.5438 | 289,154.00 |
| 15 Abr 2024 | 0.5676 | -0.0165 | -2.82% | 0.5759 | 0.6054 | 0.5406 | 633,092.00 |
| 14 Abr 2024 | 0.5841 | 0.0506 | 9.48% | 0.5244 | 0.5868 | 0.500 | 693,674.00 |
| 13 Abr 2024 | 0.5335 | -0.1084 | -16.89% | 0.6375 | 0.6409 | 0.4568 | 1,845,532.00 |
| 12 Abr 2024 | 0.6419 | -0.1005 | -13.54% | 0.751 | 0.7653 | 0.5913 | 1,299,320.00 |
| 11 Abr 2024 | 0.7424 | -0.0191 | -2.51% | 0.7614 | 0.7704 | 0.7344 | 279,607.00 |
| 10 Abr 2024 | 0.7615 | -0.012 | -1.55% | 0.7713 | 0.7804 | 0.7225 | 412,514.00 |
| 09 Abr 2024 | 0.7735 | -0.0189 | -2.39% | 0.7928 | 0.7985 | 0.7588 | 317,052.00 |
| 08 Abr 2024 | 0.7924 | 0.0353 | 4.66% | 0.7549 | 0.8092 | 0.7427 | 304,473.00 |
| 07 Abr 2024 | 0.7571 | 0.0105 | 1.41% | 0.7392 | 0.7626 | 0.7392 | 285,115.00 |
| 06 Abr 2024 | 0.7466 | 0.0166 | 2.27% | 0.7289 | 0.7466 | 0.7262 | 177,160.00 |
| 05 Abr 2024 | 0.730 | -0.0142 | -1.91% | 0.7454 | 0.7596 | 0.7082 | 723,698.00 |
| 04 Abr 2024 | 0.7442 | 0.0273 | 3.81% | 0.7275 | 0.7591 | 0.7046 | 344,152.00 |
| 03 Abr 2024 | 0.7169 | -0.0223 | -3.02% | 0.7387 | 0.7716 | 0.7134 | 528,663.00 |
| 02 Abr 2024 | 0.7392 | -0.0934 | -11.22% | 0.8284 | 0.8654 | 0.7181 | 878,003.00 |
| 01 Abr 2024 | 0.8326 | -0.0622 | -6.95% | 0.8958 | 0.9016 | 0.806 | 550,829.00 |
| 31 Mar 2024 | 0.8948 | 0.0151 | 1.72% | 0.8905 | 0.8974 | 0.8764 | 189,315.00 |
| 30 Mar 2024 | 0.8797 | -0.0102 | -1.15% | 0.904 | 0.9109 | 0.8763 | 282,834.00 |
| 29 Mar 2024 | 0.8899 | -0.0238 | -2.60% | 0.9108 | 0.9178 | 0.8791 | 533,551.00 |
| 28 Mar 2024 | 0.9137 | 0.0049 | 0.54% | 0.9113 | 0.9236 | 0.8721 | 460,589.00 |
| 27 Mar 2024 | 0.9088 | -0.0151 | -1.63% | 0.9229 | 0.9454 | 0.8806 | 709,441.00 |
| 26 Mar 2024 | 0.9239 | 0.0373 | 4.21% | 0.8946 | 0.9385 | 0.8907 | 844,830.00 |
| 25 Mar 2024 | 0.8866 | 0.0485 | 5.79% | 0.8356 | 0.8992 | 0.8338 | 894,764.00 |
| 24 Mar 2024 | 0.8381 | 0.0277 | 3.42% | 0.8118 | 0.8407 | 0.7944 | 498,435.00 |
| 23 Mar 2024 | 0.8104 | 0.0107 | 1.34% | 0.8002 | 0.8308 | 0.7891 | 354,518.00 |
| 22 Mar 2024 | 0.7997 | -0.0328 | -3.94% | 0.8353 | 0.850 | 0.7791 | 744,644.00 |
| 21 Mar 2024 | 0.8325 | 0.0265 | 3.29% | 0.8087 | 0.8441 | 0.8014 | 635,352.00 |
| 20 Mar 2024 | 0.806 | 0.0673 | 9.11% | 0.7362 | 0.8176 | 0.7019 | 631,078.00 |
| 19 Mar 2024 | 0.7387 | -0.0896 | -10.82% | 0.8313 | 0.8366 | 0.7175 | 1,366,965.00 |
| 18 Mar 2024 | 0.8283 | -0.0676 | -7.55% | 0.8821 | 0.8926 | 0.810 | 939,775.00 |
| 17 Mar 2024 | 0.8959 | 0.0241 | 2.76% | 0.8636 | 0.9015 | 0.8061 | 956,262.00 |
| 16 Mar 2024 | 0.8718 | -0.1482 | -14.53% | 1.01 | 1.02 | 0.850 | 1,230,903.00 |
| 15 Mar 2024 | 1.02 | -0.100 | -8.93% | 1.12 | 1.14 | 0.90164 | 3,478,995.00 |
| 14 Mar 2024 | 1.12 | 0.080 | 7.69% | 1.05 | 1.14 | 0.9734 | 2,578,448.00 |
| 13 Mar 2024 | 1.04 | 0.090 | 9.81% | 0.9448 | 1.08 | 0.9346 | 1,873,988.00 |
| 12 Mar 2024 | 0.9471 | -0.0239 | -2.46% | 0.9601 | 0.9852 | 0.8813 | 1,109,495.00 |
| 11 Mar 2024 | 0.971 | 0.0583 | 6.39% | 0.9365 | 1.02 | 0.8805 | 2,915,885.00 |
| 10 Mar 2024 | 0.9127 | 0.0489 | 5.66% | 0.8631 | 0.9603 | 0.8592 | 1,664,229.00 |
| 09 Mar 2024 | 0.8638 | 0.00 | 0.00% | 0.8609 | 0.8863 | 0.8427 | 536,247.00 |
| 08 Mar 2024 | 0.8638 | -0.0088 | -1.01% | 0.8692 | 0.8911 | 0.8071 | 681,152.00 |
| 07 Mar 2024 | 0.8726 | 0.0293 | 3.47% | 0.8498 | 0.8748 | 0.8228 | 943,903.00 |
| 06 Mar 2024 | 0.8433 | 0.0772 | 10.08% | 0.7698 | 0.8438 | 0.7283 | 1,125,257.00 |
| 05 Mar 2024 | 0.7661 | -0.0497 | -6.09% | 0.8135 | 0.8417 | 0.656 | 1,928,778.00 |
| 04 Mar 2024 | 0.8158 | 0.0311 | 3.96% | 0.7913 | 0.8465 | 0.771 | 704,974.00 |
| 03 Mar 2024 | 0.7847 | -0.0182 | -2.27% | 0.8009 | 0.8044 | 0.7263 | 449,675.00 |
| 02 Mar 2024 | 0.8029 | 0.0536 | 7.15% | 0.7519 | 0.8067 | 0.7393 | 568,019.00 |
| 01 Mar 2024 | 0.7493 | 0.0599 | 8.69% | 0.7057 | 0.7534 | 0.7044 | 682,991.00 |
| 29 Feb 2024 | 0.6894 | 0.0083 | 1.22% | 0.6799 | 0.730 | 0.674 | 656,330.00 |
| 28 Feb 2024 | 0.6811 | -0.0159 | -2.28% | 0.7039 | 0.7451 | 0.635 | 762,803.00 |
| 27 Feb 2024 | 0.697 | 0.0058 | 0.84% | 0.6928 | 0.7068 | 0.6771 | 367,015.00 |
| 26 Feb 2024 | 0.6912 | 0.0155 | 2.29% | 0.6766 | 0.7028 | 0.6512 | 389,494.00 |
| 25 Feb 2024 | 0.6757 | -0.0093 | -1.36% | 0.6788 | 0.6948 | 0.6678 | 264,474.00 |
| 24 Feb 2024 | 0.685 | 0.0308 | 4.71% | 0.6667 | 0.7062 | 0.6509 | 583,050.00 |
| 23 Feb 2024 | 0.6542 | -0.0025 | -0.38% | 0.6599 | 0.6787 | 0.6403 | 310,018.00 |
| 22 Feb 2024 | 0.6567 | 0.0188 | 2.95% | 0.6442 | 0.6686 | 0.6335 | 414,296.00 |
| 21 Feb 2024 | 0.6379 | -0.0095 | -1.47% | 0.6634 | 0.6665 | 0.6193 | 247,450.00 |
| 20 Feb 2024 | 0.6474 | -0.0173 | -2.60% | 0.6684 | 0.6762 | 0.6125 | 299,161.00 |
| 19 Feb 2024 | 0.6647 | 0.0097 | 1.48% | 0.660 | 0.678 | 0.652 | 286,807.00 |
| 18 Feb 2024 | 0.655 | 0.005 | 0.77% | 0.6486 | 0.6671 | 0.6407 | 197,764.00 |
| 17 Feb 2024 | 0.650 | 0.0046 | 0.71% | 0.6581 | 0.6638 | 0.6324 | 233,548.00 |
| 16 Feb 2024 | 0.6454 | -0.0044 | -0.68% | 0.6408 | 0.6595 | 0.6298 | 172,279.00 |
| 15 Feb 2024 | 0.6498 | 0.0113 | 1.77% | 0.6447 | 0.6534 | 0.6347 | 204,195.00 |
