Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KPADETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 0.00000061 | 0.00000002 | 3.39% | 0.00000059 | 0.00000063 | 0.00000059 | 5,332,752.00 |
| 29 Abr 2024 | 0.00000059 | 0.00 | 0.00% | 0.00000062 | 0.00000064 | 0.00000058 | 8,149,992.00 |
| 28 Abr 2024 | 0.00000059 | 0.00 | 0.00% | 0.00000059 | 0.00000059 | 0.00000057 | 5,145,271.00 |
| 27 Abr 2024 | 0.00000059 | -0.00000003 | -4.84% | 0.00000062 | 0.00000063 | 0.00000059 | 4,959,143.00 |
| 26 Abr 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000063 | 0.00000061 | 4,832,119.00 |
| 25 Abr 2024 | 0.00000063 | 0.00000002 | 3.28% | 0.00000061 | 0.00000063 | 0.00000060 | 5,243,779.00 |
| 24 Abr 2024 | 0.00000061 | 0.00 | 0.00% | 0.00000061 | 0.00000062 | 0.00000059 | 4,443,866.00 |
| 23 Abr 2024 | 0.00000061 | 0.00 | 0.00% | 0.00000061 | 0.00000062 | 0.00000059 | 3,863,510.00 |
| 22 Abr 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000062 | 0.00000064 | 0.00000059 | 6,620,378.00 |
| 21 Abr 2024 | 0.00000060 | 0.00 | 0.00% | 0.00000060 | 0.00000061 | 0.00000059 | 5,152,835.00 |
| 20 Abr 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000061 | 0.00000059 | 4,662,421.00 |
| 19 Abr 2024 | 0.00000061 | 0.00000002 | 3.39% | 0.00000059 | 0.00000062 | 0.00000058 | 5,304,947.00 |
| 18 Abr 2024 | 0.00000059 | 0.00 | 0.00% | 0.00000059 | 0.00000062 | 0.00000058 | 4,626,381.00 |
| 17 Abr 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000060 | 0.00000058 | 5,108,020.00 |
| 16 Abr 2024 | 0.00000058 | -0.00000005 | -7.94% | 0.00000062 | 0.00000066 | 0.00000058 | 5,332,208.00 |
| 15 Abr 2024 | 0.00000063 | 0.00000003 | 5.00% | 0.00000060 | 0.00000083 | 0.00000056 | 4,801,957.00 |
| 14 Abr 2024 | 0.00000060 | -0.00000003 | -4.76% | 0.00000063 | 0.00000064 | 0.00000060 | 4,358,748.00 |
| 13 Abr 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000062 | 0.00000063 | 0.00000059 | 2,333,981.00 |
| 12 Abr 2024 | 0.00000062 | 0.00000004 | 6.90% | 0.00000058 | 0.00000062 | 0.00000057 | 3,237,448.00 |
| 11 Abr 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000060 | 0.00000060 | 0.00000057 | 1,872,873.00 |
| 10 Abr 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000061 | 0.00000057 | 3,465,914.00 |
| 09 Abr 2024 | 0.00000061 | 0.00000002 | 3.39% | 0.00000059 | 0.00000061 | 0.00000058 | 2,415,506.00 |
| 08 Abr 2024 | 0.00000059 | -0.00000004 | -6.35% | 0.00000063 | 0.00000064 | 0.00000059 | 7,155,048.00 |
| 07 Abr 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000064 | 0.00000064 | 0.00000063 | 3,690,857.00 |
| 06 Abr 2024 | 0.00000064 | -0.00000002 | -3.03% | 0.00000066 | 0.00000067 | 0.00000063 | 3,568,124.00 |
| 05 Abr 2024 | 0.00000066 | 0.00 | 0.00% | 0.00000066 | 0.00000068 | 0.00000066 | 828,281.00 |
| 04 Abr 2024 | 0.00000066 | 0.00000001 | 1.54% | 0.00000065 | 0.00000067 | 0.00000065 | 2,823,939.00 |
| 03 Abr 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000066 | 0.00000067 | 0.00000064 | 3,761,677.00 |
| 02 Abr 2024 | 0.00000066 | 0.00000002 | 3.13% | 0.00000064 | 0.00000067 | 0.00000064 | 1,494,036.00 |
| 01 Abr 2024 | 0.00000064 | -0.00000002 | -3.03% | 0.00000065 | 0.00000066 | 0.00000064 | 5,013,322.00 |
| 31 Mar 2024 | 0.00000066 | -0.00000003 | -4.35% | 0.00000069 | 0.00000069 | 0.00000065 | 819,561.00 |
| 30 Mar 2024 | 0.00000069 | 0.00 | 0.00% | 0.00000069 | 0.00000070 | 0.00000068 | 2,039,643.00 |
| 29 Mar 2024 | 0.00000069 | 0.00000002 | 2.99% | 0.00000067 | 0.00000070 | 0.00000066 | 4,255,614.00 |
| 28 Mar 2024 | 0.00000067 | 0.00 | 0.00% | 0.00000067 | 0.00000069 | 0.00000065 | 2,736,834.00 |
| 27 Mar 2024 | 0.00000067 | 0.00000003 | 4.69% | 0.00000065 | 0.00000067 | 0.00000063 | 4,417,986.00 |
| 26 Mar 2024 | 0.00000064 | -0.00000002 | -3.03% | 0.00000066 | 0.00000067 | 0.00000064 | 4,800,929.00 |
| 25 Mar 2024 | 0.00000066 | 0.00 | 0.00% | 0.00000065 | 0.00000068 | 0.00000063 | 8,374,457.00 |
| 24 Mar 2024 | 0.00000066 | -0.00000002 | -2.94% | 0.00000067 | 0.00000069 | 0.00000064 | 3,954,178.00 |
| 23 Mar 2024 | 0.00000068 | 0.00000005 | 7.94% | 0.00000063 | 0.00000069 | 0.00000063 | 4,663,752.00 |
| 22 Mar 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000064 | 0.00000070 | 0.00000063 | 5,610,144.00 |
| 21 Mar 2024 | 0.00000064 | 0.00000005 | 8.47% | 0.00000059 | 0.00000074 | 0.00000058 | 6,652,241.00 |
| 20 Mar 2024 | 0.00000059 | -0.00000001 | -1.67% | 0.00000060 | 0.00000062 | 0.00000058 | 6,597,995.00 |
| 19 Mar 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000063 | 0.00000059 | 6,148,270.00 |
| 18 Mar 2024 | 0.00000061 | 0.00 | 0.00% | 0.00000061 | 0.00000063 | 0.00000059 | 4,709,064.00 |
| 17 Mar 2024 | 0.00000061 | -0.00000003 | -4.69% | 0.00000064 | 0.00000066 | 0.00000060 | 4,807,272.00 |
| 16 Mar 2024 | 0.00000064 | 0.00 | 0.00% | 0.00000064 | 0.00000066 | 0.00000062 | 5,415,831.00 |
| 15 Mar 2024 | 0.00000064 | 0.00000003 | 4.92% | 0.00000061 | 0.00000065 | 0.00000060 | 10,819,131.00 |
| 14 Mar 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000061 | 0.00000062 | 0.00000057 | 5,043,011.00 |
| 13 Mar 2024 | 0.00000060 | 0.00000008 | 15.38% | 0.00000052 | 0.00000062 | 0.00000051 | 6,387,712.00 |
| 12 Mar 2024 | 0.00000052 | 0.00000010 | 23.81% | 0.00000042 | 0.00000074 | 0.00000041 | 7,509,156.00 |
| 11 Mar 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000042 | 0.00000043 | 0.00000040 | 15,015,184.00 |
| 10 Mar 2024 | 0.00000043 | 0.00000003 | 7.50% | 0.00000040 | 0.00000043 | 0.00000039 | 8,171,364.00 |
| 09 Mar 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000041 | 0.00000040 | 6,792,769.00 |
| 08 Mar 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000041 | 0.00000038 | 9,458,777.00 |
| 07 Mar 2024 | 0.00000040 | 0.00000002 | 5.26% | 0.00000038 | 0.00000041 | 0.00000037 | 8,600,562.00 |
| 06 Mar 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000039 | 0.00000036 | 9,096,870.00 |
| 05 Mar 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000040 | 0.00000037 | 9,539,081.00 |
| 04 Mar 2024 | 0.00000040 | -0.00000005 | -11.11% | 0.00000045 | 0.00000046 | 0.00000040 | 12,433,450.00 |
| 03 Mar 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000047 | 0.00000048 | 0.00000044 | 8,508,414.00 |
| 02 Mar 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000049 | 0.00000047 | 8,941,047.00 |
| 01 Mar 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000050 | 0.00000047 | 7,627,849.00 |
| 29 Feb 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000051 | 0.00000047 | 7,728,606.00 |
| 28 Feb 2024 | 0.00000050 | 0.00 | 0.00% | 0.00000050 | 0.00000052 | 0.00000048 | 6,424,544.00 |
| 27 Feb 2024 | 0.00000050 | -0.00000002 | -3.85% | 0.00000052 | 0.00000052 | 0.00000049 | 8,055,674.00 |
| 26 Feb 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000054 | 0.00000051 | 10,245,390.00 |
| 25 Feb 2024 | 0.00000051 | -0.00000003 | -5.56% | 0.00000054 | 0.00000054 | 0.00000051 | 6,550,441.00 |
| 24 Feb 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000055 | 0.00000052 | 7,945,415.00 |
| 23 Feb 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000055 | 0.00000052 | 5,208,353.00 |
| 22 Feb 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000055 | 0.00000052 | 4,407,111.00 |
| 21 Feb 2024 | 0.00000053 | 0.00000003 | 6.00% | 0.00000050 | 0.00000054 | 0.00000050 | 5,811,304.00 |
| 20 Feb 2024 | 0.00000050 | 0.00 | 0.00% | 0.00000050 | 0.00000054 | 0.00000050 | 4,581,033.00 |
| 19 Feb 2024 | 0.00000050 | -0.00000004 | -7.41% | 0.00000053 | 0.00000059 | 0.00000050 | 12,731,330.00 |
| 18 Feb 2024 | 0.00000054 | 0.00 | 0.00% | 0.00000054 | 0.00000055 | 0.00000051 | 6,166,454.00 |
| 17 Feb 2024 | 0.00000054 | 0.00 | 0.00% | 0.00000054 | 0.00000055 | 0.00000053 | 8,129,778.00 |
| 16 Feb 2024 | 0.00000054 | 0.00000002 | 3.85% | 0.00000052 | 0.00000055 | 0.00000051 | 5,456,272.00 |
| 15 Feb 2024 | 0.00000052 | 0.00000002 | 4.00% | 0.00000050 | 0.00000053 | 0.00000049 | 6,405,784.00 |
| 14 Feb 2024 | 0.00000050 | -0.00000003 | -5.66% | 0.00000053 | 0.00000053 | 0.00000049 | 9,924,363.00 |
| 13 Feb 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000054 | 0.00000052 | 10,207,953.00 |
| 12 Feb 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000054 | 0.00000057 | 0.00000052 | 12,351,703.00 |
| 11 Feb 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000054 | 0.00000051 | 5,889,656.00 |
| 10 Feb 2024 | 0.00000053 | 0.00000002 | 3.92% | 0.00000051 | 0.00000053 | 0.00000050 | 6,028,090.00 |
| 09 Feb 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000050 | 0.00000052 | 0.00000050 | 6,472,242.00 |
| 08 Feb 2024 | 0.00000050 | 0.00000001 | 2.04% | 0.00000049 | 0.00000051 | 0.00000048 | 9,669,159.00 |
| 07 Feb 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000053 | 0.00000048 | 9,164,524.00 |
| 06 Feb 2024 | 0.00000050 | -0.00000002 | -3.85% | 0.00000052 | 0.00000052 | 0.00000049 | 8,552,618.00 |
| 05 Feb 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000054 | 0.00000054 | 0.00000052 | 14,878,387.00 |
| 04 Feb 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000054 | 0.00000052 | 3,976,984.00 |
| 03 Feb 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000053 | 0.00000051 | 8,994,449.00 |
| 02 Feb 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000053 | 0.00000052 | 7,320,849.00 |
| 01 Feb 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000055 | 0.00000052 | 4,273,630.00 |
