Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
KOKKUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 0.002081 | 0.000011 | 0.53% | 0.00207 | 0.002123 | 0.002002 | 4,256,657.00 |
| 03 Jun 2024 | 0.00207 | -0.000039 | -1.85% | 0.00209 | 0.002176 | 0.00197 | 9,014,423.00 |
| 02 Jun 2024 | 0.002109 | -0.000061 | -2.81% | 0.002197 | 0.00224 | 0.00191 | 9,415,186.00 |
| 01 Jun 2024 | 0.00217 | -0.000134 | -5.82% | 0.0023 | 0.002326 | 0.00212 | 9,575,605.00 |
| 31 May 2024 | 0.002304 | -0.000096 | -4.00% | 0.002406 | 0.00244 | 0.00224 | 9,341,451.00 |
| 30 May 2024 | 0.0024 | -0.000048 | -1.96% | 0.002448 | 0.00326 | 0.0023 | 11,203,762.00 |
| 29 May 2024 | 0.002448 | -0.00012 | -4.67% | 0.002568 | 0.00327 | 0.002418 | 6,603,903.00 |
| 28 May 2024 | 0.002568 | -0.000782 | -23.34% | 0.002462 | 0.00338 | 0.002406 | 6,599,023.00 |
| 27 May 2024 | 0.00335 | 0.00085 | 34.00% | 0.002499 | 0.00356 | 0.002368 | 20,569,643.00 |
| 26 May 2024 | 0.0025 | -0.00086 | -25.60% | 0.002548 | 0.00343 | 0.002401 | 5,684,985.00 |
| 25 May 2024 | 0.00336 | 0.00078 | 30.23% | 0.00258 | 0.00358 | 0.002417 | 6,427,748.00 |
| 24 May 2024 | 0.00258 | -0.000029 | -1.11% | 0.002609 | 0.00348 | 0.002506 | 5,946,543.00 |
| 23 May 2024 | 0.002609 | -0.000641 | -19.72% | 0.002657 | 0.00332 | 0.002552 | 5,696,127.00 |
| 22 May 2024 | 0.00325 | 0.000611 | 23.15% | 0.002639 | 0.004 | 0.002528 | 7,883,410.00 |
| 21 May 2024 | 0.002639 | -0.000183 | -6.48% | 0.00338 | 0.00338 | 0.002571 | 6,133,938.00 |
| 20 May 2024 | 0.002822 | -0.000268 | -8.67% | 0.00304 | 0.00349 | 0.002541 | 20,632,051.00 |
| 19 May 2024 | 0.00309 | -0.00004 | -1.28% | 0.003011 | 0.00316 | 0.0026 | 20,380,988.00 |
| 18 May 2024 | 0.00313 | -0.00003 | -0.95% | 0.003185 | 0.003339 | 0.002851 | 21,108,284.00 |
| 17 May 2024 | 0.00316 | -0.00003 | -0.94% | 0.00319 | 0.003371 | 0.002315 | 29,958,316.00 |
| 16 May 2024 | 0.00319 | 0.000546 | 20.65% | 0.002665 | 0.00387 | 0.002413 | 27,547,039.00 |
| 15 May 2024 | 0.002644 | -0.000696 | -20.84% | 0.00334 | 0.00358 | 0.002424 | 26,220,754.00 |
| 14 May 2024 | 0.00334 | 0.000614 | 22.52% | 0.002734 | 0.0035 | 0.00254 | 30,063,120.00 |
| 13 May 2024 | 0.002726 | -0.000311 | -10.24% | 0.0034 | 0.00355 | 0.002598 | 6,216,125.00 |
| 12 May 2024 | 0.003037 | -0.000353 | -10.41% | 0.00339 | 0.00372 | 0.002855 | 9,360,110.00 |
| 11 May 2024 | 0.00339 | -0.00001 | -0.29% | 0.0034 | 0.00365 | 0.002995 | 24,006,796.00 |
| 10 May 2024 | 0.0034 | -0.00019 | -5.29% | 0.00359 | 0.00379 | 0.003028 | 14,006,552.00 |
| 09 May 2024 | 0.00359 | -0.00018 | -4.77% | 0.00377 | 0.00389 | 0.00297 | 13,605,981.00 |
| 08 May 2024 | 0.00377 | -0.00035 | -8.50% | 0.00412 | 0.00412 | 0.003107 | 15,747,619.00 |
| 07 May 2024 | 0.00412 | -0.00014 | -3.29% | 0.00426 | 0.00436 | 0.003251 | 14,017,625.00 |
| 06 May 2024 | 0.00426 | 0.000733 | 20.78% | 0.00438 | 0.00463 | 0.003249 | 10,435,118.00 |
| 05 May 2024 | 0.003527 | -0.001053 | -22.99% | 0.00441 | 0.0048 | 0.003191 | 14,171,836.00 |
| 04 May 2024 | 0.00458 | 0.001145 | 33.33% | 0.00423 | 0.00459 | 0.003156 | 17,098,640.00 |
| 03 May 2024 | 0.003435 | 0.00007 | 2.08% | 0.003365 | 0.0043 | 0.003115 | 4,936,333.00 |
| 02 May 2024 | 0.003365 | 0.000164 | 5.12% | 0.00433 | 0.00449 | 0.003082 | 5,110,901.00 |
| 01 May 2024 | 0.003201 | -0.001319 | -29.18% | 0.00452 | 0.00491 | 0.003046 | 13,205,731.00 |
| 30 Abr 2024 | 0.00452 | 0.001058 | 30.56% | 0.0041 | 0.00493 | 0.003129 | 29,601,659.00 |
| 29 Abr 2024 | 0.003462 | -0.001358 | -28.17% | 0.00402 | 0.00484 | 0.003307 | 30,417,723.00 |
| 28 Abr 2024 | 0.00482 | 0.001129 | 30.59% | 0.0048 | 0.00495 | 0.003626 | 14,647,126.00 |
| 27 Abr 2024 | 0.003691 | -0.001289 | -25.88% | 0.00498 | 0.00499 | 0.003571 | 13,604,586.00 |
| 26 Abr 2024 | 0.00498 | 0.00007 | 1.43% | 0.00491 | 0.00503 | 0.00363 | 25,135,988.00 |
| 25 Abr 2024 | 0.00491 | 0.000513 | 11.67% | 0.00484 | 0.00502 | 0.003731 | 20,995,591.00 |
| 24 Abr 2024 | 0.004397 | -0.000583 | -11.71% | 0.004151 | 0.00519 | 0.003911 | 20,760,689.00 |
| 23 Abr 2024 | 0.00498 | 0.0002 | 4.18% | 0.00466 | 0.00521 | 0.004016 | 23,369,005.00 |
| 22 Abr 2024 | 0.00478 | -0.00053 | -9.98% | 0.00402 | 0.00566 | 0.0035 | 25,628,623.00 |
| 21 Abr 2024 | 0.00531 | 0.00108 | 25.53% | 0.00423 | 0.00551 | 0.003613 | 24,008,714.00 |
| 20 Abr 2024 | 0.00423 | 0.000565 | 15.42% | 0.00388 | 0.00434 | 0.0035 | 26,569,173.00 |
| 19 Abr 2024 | 0.003665 | -0.000292 | -7.38% | 0.00402 | 0.00435 | 0.0035 | 13,084,159.00 |
| 18 Abr 2024 | 0.003957 | 0.000063 | 1.62% | 0.003894 | 0.0056 | 0.0033 | 7,031,124.00 |
| 17 Abr 2024 | 0.003894 | -0.000736 | -15.90% | 0.004605 | 0.004777 | 0.003739 | 5,612,683.00 |
| 16 Abr 2024 | 0.00463 | -0.00034 | -6.84% | 0.00497 | 0.005341 | 0.003955 | 11,210,817.00 |
| 15 Abr 2024 | 0.00497 | 0.00166 | 50.15% | 0.00338 | 0.0056 | 0.003304 | 13,948,970.00 |
| 14 Abr 2024 | 0.00331 | 0.00026 | 8.52% | 0.003055 | 0.00343 | 0.00281 | 17,431,567.00 |
| 13 Abr 2024 | 0.00305 | -0.00048 | -13.60% | 0.00352 | 0.00374 | 0.00271 | 7,011,560.00 |
| 12 Abr 2024 | 0.00353 | -0.00109 | -23.59% | 0.00455 | 0.00462 | 0.00337 | 18,069,112.00 |
| 11 Abr 2024 | 0.00462 | 0.00007 | 1.54% | 0.00454 | 0.005125 | 0.00429 | 17,307,395.00 |
| 10 Abr 2024 | 0.00455 | -0.00012 | -2.57% | 0.00467 | 0.005187 | 0.00412 | 17,799,120.00 |
| 09 Abr 2024 | 0.00467 | -0.00012 | -2.51% | 0.00483 | 0.004945 | 0.004338 | 17,156,713.00 |
| 08 Abr 2024 | 0.00479 | -0.000128 | -2.60% | 0.00498 | 0.005 | 0.00461 | 11,431,094.00 |
| 07 Abr 2024 | 0.004918 | 0.000126 | 2.63% | 0.004792 | 0.00519 | 0.004422 | 6,229,172.00 |
| 06 Abr 2024 | 0.004792 | -0.000123 | -2.50% | 0.004915 | 0.00495 | 0.00432 | 6,716,376.00 |
| 05 Abr 2024 | 0.004915 | -0.00031 | -5.93% | 0.005225 | 0.00543 | 0.00437 | 7,416,811.00 |
| 04 Abr 2024 | 0.005225 | 0.000521 | 11.08% | 0.004704 | 0.00589 | 0.00447 | 6,280,544.00 |
| 03 Abr 2024 | 0.004704 | -0.000616 | -11.58% | 0.005454 | 0.005454 | 0.0045 | 7,510,430.00 |
| 02 Abr 2024 | 0.00532 | -0.00019 | -3.45% | 0.00549 | 0.005569 | 0.004686 | 6,993,805.00 |
| 01 Abr 2024 | 0.00551 | -0.000163 | -2.87% | 0.00553 | 0.005685 | 0.00503 | 15,254,561.00 |
| 31 Mar 2024 | 0.005673 | -0.000127 | -2.19% | 0.0058 | 0.006134 | 0.0053 | 4,632,035.00 |
| 30 Mar 2024 | 0.0058 | -0.000378 | -6.12% | 0.006178 | 0.006216 | 0.00547 | 5,388,058.00 |
| 29 Mar 2024 | 0.006178 | 0.000118 | 1.95% | 0.006076 | 0.006188 | 0.00583 | 4,878,771.00 |
| 28 Mar 2024 | 0.00606 | -0.00005 | -0.82% | 0.006069 | 0.007593 | 0.00557 | 8,284,403.00 |
| 27 Mar 2024 | 0.00611 | -0.00004 | -0.65% | 0.00616 | 0.0066 | 0.0057 | 6,938,337.00 |
| 26 Mar 2024 | 0.00615 | -0.000257 | -4.01% | 0.00637 | 0.00695 | 0.006 | 17,387,960.00 |
| 25 Mar 2024 | 0.006407 | -0.000073 | -1.13% | 0.00642 | 0.00653 | 0.0062 | 27,054,685.00 |
| 24 Mar 2024 | 0.00648 | 0.00002 | 0.31% | 0.006457 | 0.00671 | 0.00606 | 17,030,588.00 |
| 23 Mar 2024 | 0.00646 | -0.0001 | -1.52% | 0.0066 | 0.006664 | 0.00604 | 14,272,919.00 |
| 22 Mar 2024 | 0.00656 | 0.00017 | 2.66% | 0.006546 | 0.00676 | 0.00619 | 13,783,554.00 |
| 21 Mar 2024 | 0.00639 | -0.00023 | -3.47% | 0.0066 | 0.00696 | 0.00619 | 6,081,338.00 |
| 20 Mar 2024 | 0.00662 | 0.00014 | 2.16% | 0.00653 | 0.00678 | 0.00602 | 6,151,688.00 |
| 19 Mar 2024 | 0.00648 | -0.000701 | -9.76% | 0.00713 | 0.00725 | 0.00625 | 7,307,315.00 |
| 18 Mar 2024 | 0.007181 | -0.00064 | -8.18% | 0.00776 | 0.007786 | 0.007026 | 13,481,744.00 |
| 17 Mar 2024 | 0.007821 | 0.000401 | 5.40% | 0.00752 | 0.00797 | 0.00708 | 5,268,126.00 |
| 16 Mar 2024 | 0.00742 | -0.00057 | -7.13% | 0.00801 | 0.00819 | 0.007405 | 6,099,614.00 |
| 15 Mar 2024 | 0.00799 | -0.000214 | -2.61% | 0.008198 | 0.008279 | 0.00745 | 15,585,083.00 |
| 14 Mar 2024 | 0.008204 | -0.000688 | -7.74% | 0.008904 | 0.009959 | 0.008151 | 6,149,865.00 |
| 13 Mar 2024 | 0.008892 | 0.00053 | 6.34% | 0.008362 | 0.009721 | 0.00808 | 7,122,537.00 |
| 12 Mar 2024 | 0.008362 | -0.000689 | -7.61% | 0.00917 | 0.009278 | 0.008102 | 8,667,368.00 |
| 11 Mar 2024 | 0.009051 | 0.000851 | 10.38% | 0.008198 | 0.009361 | 0.00771 | 18,566,915.00 |
| 10 Mar 2024 | 0.0082 | 0.000514 | 6.69% | 0.00771 | 0.008323 | 0.00733 | 6,605,096.00 |
| 09 Mar 2024 | 0.007686 | -0.000174 | -2.21% | 0.00786 | 0.008024 | 0.00729 | 10,043,050.00 |
| 08 Mar 2024 | 0.00786 | 0.000044 | 0.56% | 0.007799 | 0.007991 | 0.00747 | 14,350,027.00 |
| 07 Mar 2024 | 0.007816 | -0.000024 | -0.31% | 0.00784 | 0.007926 | 0.00725 | 9,660,582.00 |
![Logo de KOK Coin [OLD] (KOKKUST).](/common/images/company/COIN_KOKKUSD.png){kind=small}
![Gráfica de la cotización de KOK Coin [OLD] (KOKKUST).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
