Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
KP3RUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 61.40 | 0.300 | 0.49% | 61.10 | 61.70 | 60.00 | 73.00 |
| 29 Jun 2024 | 61.10 | 1.00 | 1.66% | 60.10 | 64.80 | 59.80 | 40.00 |
| 28 Jun 2024 | 60.10 | -1.60 | -2.59% | 61.70 | 63.50 | 60.10 | 112.00 |
| 27 Jun 2024 | 61.70 | 0.800 | 1.31% | 60.90 | 64.80 | 59.30 | 275.00 |
| 26 Jun 2024 | 60.90 | 0.100 | 0.16% | 61.20 | 67.70 | 58.50 | 653.00 |
| 25 Jun 2024 | 60.80 | 0.500 | 0.83% | 60.30 | 61.10 | 59.10 | 29.00 |
| 24 Jun 2024 | 60.30 | -4.10 | -6.37% | 64.10 | 64.90 | 56.20 | 343.00 |
| 23 Jun 2024 | 64.40 | 3.90 | 6.45% | 60.50 | 71.90 | 59.30 | 600.00 |
| 22 Jun 2024 | 60.50 | -0.300 | -0.49% | 60.80 | 60.80 | 59.20 | 19.00 |
| 21 Jun 2024 | 60.80 | -0.200 | -0.33% | 61.00 | 62.10 | 59.80 | 26.00 |
| 20 Jun 2024 | 61.00 | 0.500 | 0.83% | 60.50 | 63.90 | 60.50 | 5.00 |
| 19 Jun 2024 | 60.50 | -0.600 | -0.98% | 61.10 | 62.80 | 60.00 | 121.00 |
| 18 Jun 2024 | 61.10 | -3.60 | -5.56% | 64.70 | 64.70 | 55.70 | 462.00 |
| 17 Jun 2024 | 64.70 | -4.50 | -6.50% | 68.90 | 68.90 | 63.70 | 629.00 |
| 16 Jun 2024 | 69.20 | 1.70 | 2.52% | 67.50 | 71.60 | 67.50 | 68.00 |
| 15 Jun 2024 | 67.50 | 0.900 | 1.35% | 66.60 | 69.00 | 65.80 | 86.00 |
| 14 Jun 2024 | 66.60 | -0.400 | -0.60% | 67.00 | 69.00 | 64.70 | 246.00 |
| 13 Jun 2024 | 67.00 | -1.60 | -2.33% | 68.60 | 69.60 | 51.60 | 186.00 |
| 12 Jun 2024 | 68.60 | 0.900 | 1.33% | 67.70 | 70.90 | 66.70 | 83.00 |
| 11 Jun 2024 | 67.70 | -2.10 | -3.01% | 69.80 | 70.10 | 65.70 | 111.00 |
| 10 Jun 2024 | 69.80 | -2.00 | -2.79% | 71.50 | 71.90 | 69.50 | 585.00 |
| 09 Jun 2024 | 71.80 | 3.50 | 5.12% | 68.30 | 74.70 | 68.30 | 64.00 |
| 08 Jun 2024 | 68.30 | -2.80 | -3.94% | 71.10 | 72.00 | 68.20 | 62.00 |
| 07 Jun 2024 | 71.10 | -4.90 | -6.45% | 76.00 | 76.80 | 69.30 | 212.00 |
| 06 Jun 2024 | 76.00 | -3.40 | -4.28% | 79.20 | 95.00 | 75.40 | 337.00 |
| 05 Jun 2024 | 79.40 | 2.20 | 2.85% | 51.60 | 79.80 | 51.60 | 544.00 |
| 04 Jun 2024 | 77.20 | 1.10 | 1.45% | 76.10 | 79.20 | 74.70 | 33.00 |
| 03 Jun 2024 | 76.10 | 0.500 | 0.66% | 75.60 | 76.90 | 74.70 | 33.00 |
| 02 Jun 2024 | 75.60 | -0.700 | -0.92% | 76.30 | 76.80 | 74.50 | 18.00 |
| 01 Jun 2024 | 76.30 | -0.300 | -0.39% | 76.60 | 76.80 | 75.50 | 7.00 |
| 31 May 2024 | 76.60 | 0.300 | 0.39% | 76.30 | 78.00 | 74.80 | 21.00 |
| 30 May 2024 | 76.30 | 0.800 | 1.06% | 75.50 | 77.90 | 73.80 | 105.00 |
| 29 May 2024 | 75.50 | -0.700 | -0.92% | 76.10 | 76.80 | 75.40 | 311.00 |
| 28 May 2024 | 76.20 | -0.600 | -0.78% | 76.80 | 77.40 | 74.90 | 163.00 |
| 27 May 2024 | 76.80 | 0.300 | 0.39% | 76.80 | 78.70 | 75.80 | 695.00 |
| 26 May 2024 | 76.50 | 1.70 | 2.27% | 74.80 | 79.00 | 74.70 | 338.00 |
| 25 May 2024 | 74.80 | 0.400 | 0.54% | 74.40 | 75.80 | 74.20 | 42.00 |
| 24 May 2024 | 74.40 | -0.500 | -0.67% | 74.80 | 75.10 | 72.80 | 59.00 |
| 23 May 2024 | 74.90 | -1.60 | -2.09% | 76.50 | 77.50 | 73.50 | 247.00 |
| 22 May 2024 | 76.50 | -1.20 | -1.54% | 77.70 | 77.70 | 75.30 | 105.00 |
| 21 May 2024 | 77.70 | -0.500 | -0.64% | 78.20 | 79.60 | 76.70 | 275.00 |
| 20 May 2024 | 78.20 | 1.90 | 2.49% | 75.80 | 78.70 | 73.90 | 603.00 |
| 19 May 2024 | 76.30 | 0.300 | 0.39% | 76.00 | 84.40 | 75.00 | 546.00 |
| 18 May 2024 | 76.00 | -0.100 | -0.13% | 76.10 | 76.80 | 74.40 | 176.00 |
| 17 May 2024 | 76.10 | 2.50 | 3.40% | 73.60 | 79.80 | 73.10 | 299.00 |
| 16 May 2024 | 73.60 | -5.20 | -6.60% | 78.80 | 78.80 | 72.10 | 425.00 |
| 15 May 2024 | 78.80 | -0.300 | -0.38% | 79.80 | 87.20 | 76.70 | 982.00 |
| 14 May 2024 | 79.10 | 10.80 | 15.81% | 68.30 | 95.80 | 66.90 | 2,743.00 |
| 13 May 2024 | 68.30 | -2.50 | -3.53% | 71.60 | 78.50 | 67.80 | 651.00 |
| 12 May 2024 | 70.80 | 1.10 | 1.58% | 69.70 | 71.40 | 68.90 | 135.00 |
| 11 May 2024 | 69.70 | 1.90 | 2.80% | 67.80 | 71.30 | 67.80 | 166.00 |
| 10 May 2024 | 67.80 | -3.30 | -4.64% | 71.10 | 72.80 | 67.70 | 67.00 |
| 09 May 2024 | 71.10 | -0.700 | -0.97% | 71.80 | 73.30 | 68.60 | 142.00 |
| 08 May 2024 | 71.80 | -0.300 | -0.42% | 72.10 | 74.60 | 69.70 | 173.00 |
| 07 May 2024 | 72.10 | -0.500 | -0.69% | 72.60 | 76.00 | 71.70 | 567.00 |
| 06 May 2024 | 72.60 | -0.800 | -1.09% | 74.20 | 75.80 | 71.60 | 684.00 |
| 05 May 2024 | 73.40 | -1.70 | -2.26% | 74.70 | 75.20 | 72.90 | 244.00 |
| 04 May 2024 | 75.10 | 0.800 | 1.08% | 74.30 | 75.20 | 72.10 | 166.00 |
| 03 May 2024 | 74.30 | 4.00 | 5.69% | 70.30 | 76.60 | 69.00 | 461.00 |
| 02 May 2024 | 70.30 | 3.50 | 5.24% | 66.80 | 72.20 | 65.40 | 331.00 |
| 01 May 2024 | 66.80 | -0.500 | -0.74% | 67.70 | 67.90 | 62.80 | 479.00 |
| 30 Abr 2024 | 67.30 | -5.70 | -7.81% | 73.00 | 73.10 | 65.00 | 660.00 |
| 29 Abr 2024 | 73.00 | 0.200 | 0.27% | 51.60 | 74.10 | 51.60 | 529.00 |
| 28 Abr 2024 | 72.80 | -1.70 | -2.28% | 74.50 | 76.30 | 72.80 | 60.00 |
| 27 Abr 2024 | 74.50 | 1.90 | 2.62% | 72.80 | 74.50 | 71.50 | 74.00 |
| 26 Abr 2024 | 72.60 | -2.10 | -2.81% | 74.70 | 74.70 | 72.60 | 209.00 |
| 25 Abr 2024 | 74.70 | -4.00 | -5.08% | 78.70 | 79.50 | 72.80 | 385.00 |
| 24 Abr 2024 | 78.70 | -7.00 | -8.17% | 85.70 | 87.00 | 78.70 | 140.00 |
| 23 Abr 2024 | 85.70 | -1.30 | -1.49% | 87.00 | 88.10 | 85.00 | 202.00 |
| 22 Abr 2024 | 87.00 | 2.70 | 3.20% | 86.60 | 88.90 | 83.90 | 764.00 |
| 21 Abr 2024 | 84.30 | -5.60 | -6.23% | 89.90 | 89.90 | 83.30 | 79.00 |
| 20 Abr 2024 | 89.90 | 11.20 | 14.23% | 78.70 | 90.70 | 78.00 | 193.00 |
| 19 Abr 2024 | 78.70 | -0.800 | -1.01% | 79.00 | 81.30 | 73.90 | 84.00 |
| 18 Abr 2024 | 79.50 | 0.600 | 0.76% | 78.90 | 80.30 | 76.50 | 137.00 |
| 17 Abr 2024 | 78.90 | -2.10 | -2.59% | 81.00 | 81.00 | 75.00 | 170.00 |
| 16 Abr 2024 | 81.00 | -0.500 | -0.61% | 81.50 | 81.70 | 77.30 | 127.00 |
| 15 Abr 2024 | 81.50 | -1.70 | -2.04% | 82.70 | 88.80 | 79.50 | 1,121.00 |
| 14 Abr 2024 | 83.20 | 2.40 | 2.97% | 81.30 | 89.20 | 77.60 | 746.00 |
| 13 Abr 2024 | 80.80 | -9.10 | -10.12% | 89.90 | 91.20 | 68.10 | 1,052.00 |
| 12 Abr 2024 | 89.90 | -5.10 | -5.37% | 95.00 | 100.00 | 83.70 | 667.00 |
| 11 Abr 2024 | 95.00 | -5.60 | -5.57% | 100.60 | 101.10 | 94.40 | 135.00 |
| 10 Abr 2024 | 100.60 | 0.400 | 0.40% | 101.70 | 110.00 | 98.80 | 846.00 |
| 09 Abr 2024 | 100.20 | 0.300 | 0.30% | 99.90 | 105.70 | 97.20 | 529.00 |
| 08 Abr 2024 | 99.90 | -6.90 | -6.46% | 108.90 | 111.40 | 98.20 | 1,475.00 |
| 07 Abr 2024 | 106.80 | 15.20 | 16.59% | 90.70 | 124.70 | 90.30 | 1,026.00 |
| 06 Abr 2024 | 91.60 | 2.30 | 2.58% | 89.30 | 92.30 | 89.00 | 182.00 |
| 05 Abr 2024 | 89.30 | -5.60 | -5.90% | 94.90 | 95.10 | 89.20 | 151.00 |
| 04 Abr 2024 | 94.90 | -3.50 | -3.56% | 98.40 | 99.60 | 93.70 | 290.00 |
| 03 Abr 2024 | 98.40 | 6.70 | 7.31% | 91.70 | 102.90 | 88.30 | 824.00 |
| 02 Abr 2024 | 91.70 | -8.90 | -8.85% | 100.60 | 100.60 | 89.60 | 646.00 |
