Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KPCUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.005709 | 0.00000900 | 0.16% | 0.005688 | 0.005712 | 0.00563 | 29,915,475.00 |
| 30 May 2024 | 0.0057 | -0.000011 | -0.19% | 0.005711 | 0.005712 | 0.005631 | 29,234,310.00 |
| 29 May 2024 | 0.005711 | -0.000042 | -0.73% | 0.005763 | 0.005769 | 0.005686 | 29,804,547.00 |
| 28 May 2024 | 0.005753 | -0.000169 | -2.85% | 0.005922 | 0.005973 | 0.005731 | 29,741,857.00 |
| 27 May 2024 | 0.005922 | -0.000048 | -0.80% | 0.005919 | 0.005973 | 0.005917 | 21,215,068.00 |
| 26 May 2024 | 0.00597 | 0.00004 | 0.67% | 0.00592 | 0.005973 | 0.005916 | 30,601,494.00 |
| 25 May 2024 | 0.00593 | -0.000018 | -0.30% | 0.005948 | 0.005973 | 0.005917 | 29,865,407.00 |
| 24 May 2024 | 0.005948 | 0.000025 | 0.42% | 0.005942 | 0.005973 | 0.005917 | 29,242,133.00 |
| 23 May 2024 | 0.005923 | -0.00000200 | -0.03% | 0.005933 | 0.005973 | 0.005917 | 29,834,296.00 |
| 22 May 2024 | 0.005925 | 0.00000300 | 0.05% | 0.005922 | 0.005973 | 0.005917 | 28,936,323.00 |
| 21 May 2024 | 0.005922 | -0.000112 | -1.86% | 0.006034 | 0.006063 | 0.005917 | 31,494,438.00 |
| 20 May 2024 | 0.006034 | 0.000018 | 0.30% | 0.005981 | 0.006063 | 0.005975 | 23,395,602.00 |
| 19 May 2024 | 0.006016 | 0.00000800 | 0.13% | 0.005984 | 0.006063 | 0.005975 | 31,203,512.00 |
| 18 May 2024 | 0.006008 | 0.000014 | 0.23% | 0.00598 | 0.006063 | 0.005974 | 30,754,904.00 |
| 17 May 2024 | 0.005994 | 0.00000600 | 0.10% | 0.005991 | 0.005998 | 0.005975 | 30,507,200.00 |
| 16 May 2024 | 0.005988 | -0.000321 | -5.09% | 0.006309 | 0.006309 | 0.005972 | 29,878,206.00 |
| 15 May 2024 | 0.006309 | 0.000061 | 0.98% | 0.006245 | 0.006309 | 0.006218 | 28,038,620.00 |
| 14 May 2024 | 0.006248 | -0.00006 | -0.95% | 0.006279 | 0.006309 | 0.006217 | 28,604,183.00 |
| 13 May 2024 | 0.006308 | 0.000057 | 0.91% | 0.00624 | 0.006309 | 0.006218 | 19,025,303.00 |
| 12 May 2024 | 0.006251 | -0.00000800 | -0.13% | 0.006284 | 0.006309 | 0.006217 | 29,593,492.00 |
| 11 May 2024 | 0.006259 | -0.000023 | -0.37% | 0.006277 | 0.006309 | 0.006217 | 29,067,660.00 |
| 10 May 2024 | 0.006282 | 0.000055 | 0.88% | 0.006227 | 0.006309 | 0.006217 | 29,929,054.00 |
| 09 May 2024 | 0.006227 | -0.000016 | -0.26% | 0.006243 | 0.006309 | 0.006218 | 29,169,961.00 |
| 08 May 2024 | 0.006243 | -0.000018 | -0.29% | 0.006271 | 0.006309 | 0.006218 | 29,015,366.00 |
| 07 May 2024 | 0.006261 | 0.000029 | 0.47% | 0.006232 | 0.006309 | 0.006217 | 29,556,639.00 |
| 06 May 2024 | 0.006232 | -0.000018 | -0.29% | 0.006234 | 0.006309 | 0.006218 | 16,090,499.00 |
| 05 May 2024 | 0.00625 | -0.000032 | -0.51% | 0.006303 | 0.006309 | 0.006214 | 28,397,813.00 |
| 04 May 2024 | 0.006282 | 0.000038 | 0.61% | 0.006231 | 0.006309 | 0.006218 | 28,626,156.00 |
| 03 May 2024 | 0.006244 | 0.00000400 | 0.06% | 0.006224 | 0.006309 | 0.006217 | 28,412,361.00 |
| 02 May 2024 | 0.00624 | -0.000066 | -1.05% | 0.006284 | 0.006309 | 0.006217 | 27,944,238.00 |
| 01 May 2024 | 0.006306 | 0.000043 | 0.69% | 0.006276 | 0.006309 | 0.006221 | 27,381,272.00 |
| 30 Abr 2024 | 0.006263 | 0.000033 | 0.53% | 0.006244 | 0.006309 | 0.006218 | 29,378,743.00 |
| 29 Abr 2024 | 0.00623 | -0.00000200 | -0.03% | 0.00624 | 0.00631 | 0.006217 | 28,524,985.00 |
| 28 Abr 2024 | 0.006232 | -0.000068 | -1.08% | 0.0063 | 0.006309 | 0.006217 | 30,565,579.00 |
| 27 Abr 2024 | 0.0063 | 0.000051 | 0.82% | 0.006264 | 0.006309 | 0.006218 | 31,179,166.00 |
| 26 Abr 2024 | 0.006249 | -0.000054 | -0.86% | 0.006278 | 0.006309 | 0.006218 | 30,491,209.00 |
| 25 Abr 2024 | 0.006303 | 0.000297 | 4.95% | 0.005987 | 0.006309 | 0.005975 | 30,014,458.00 |
| 24 Abr 2024 | 0.006006 | 0.000315 | 5.54% | 0.005691 | 0.006766 | 0.005686 | 29,036,642.00 |
| 23 Abr 2024 | 0.005691 | -0.000026 | -0.45% | 0.005717 | 0.005768 | 0.005686 | 30,859,347.00 |
| 22 Abr 2024 | 0.005717 | 0.000014 | 0.25% | 0.005724 | 0.005768 | 0.005686 | 21,053,937.00 |
| 21 Abr 2024 | 0.005703 | 0.00000800 | 0.14% | 0.005691 | 0.005768 | 0.005686 | 31,514,137.00 |
| 20 Abr 2024 | 0.005695 | -0.000067 | -1.16% | 0.00576 | 0.005768 | 0.005686 | 31,392,584.00 |
| 19 Abr 2024 | 0.005762 | 0.00000600 | 0.10% | 0.005761 | 0.005768 | 0.005685 | 29,670,772.00 |
| 18 Abr 2024 | 0.005756 | 0.000038 | 0.66% | 0.005692 | 0.005768 | 0.005685 | 29,893,851.00 |
| 17 Abr 2024 | 0.005718 | -0.000013 | -0.23% | 0.005741 | 0.005768 | 0.005685 | 30,898,266.00 |
| 16 Abr 2024 | 0.005731 | 0.00003 | 0.53% | 0.005699 | 0.005768 | 0.005685 | 28,728,546.00 |
| 15 Abr 2024 | 0.005701 | -0.000037 | -0.64% | 0.00573 | 0.005768 | 0.005685 | 20,858,065.00 |
| 14 Abr 2024 | 0.005738 | -0.000567 | -8.99% | 0.006286 | 0.006341 | 0.00563 | 29,256,448.00 |
| 13 Abr 2024 | 0.006305 | -0.000036 | -0.57% | 0.006341 | 0.006374 | 0.006282 | 28,571,585.00 |
| 12 Abr 2024 | 0.006341 | -0.000032 | -0.50% | 0.006373 | 0.006374 | 0.006282 | 27,520,635.00 |
| 11 Abr 2024 | 0.006373 | 0.000078 | 1.24% | 0.006295 | 0.006375 | 0.006282 | 27,543,475.00 |
| 10 Abr 2024 | 0.006295 | -0.000037 | -0.58% | 0.006345 | 0.006374 | 0.006282 | 29,053,354.00 |
| 09 Abr 2024 | 0.006332 | 0.000011 | 0.17% | 0.006319 | 0.006374 | 0.006282 | 28,093,275.00 |
| 08 Abr 2024 | 0.006321 | -0.00000900 | -0.14% | 0.006296 | 0.006374 | 0.006282 | 20,056,000.00 |
| 07 Abr 2024 | 0.00633 | -0.000028 | -0.44% | 0.006372 | 0.006374 | 0.006282 | 28,676,829.00 |
| 06 Abr 2024 | 0.006358 | 0.000344 | 5.72% | 0.006014 | 0.00644 | 0.005973 | 30,846,898.00 |
| 05 Abr 2024 | 0.006014 | -0.000013 | -0.22% | 0.006027 | 0.006061 | 0.005977 | 31,381,302.00 |
| 04 Abr 2024 | 0.006027 | 0.000029 | 0.48% | 0.005977 | 0.006061 | 0.005977 | 30,802,875.00 |
| 03 Abr 2024 | 0.005998 | -0.000046 | -0.76% | 0.006044 | 0.006061 | 0.005977 | 29,677,167.00 |
| 02 Abr 2024 | 0.006044 | 0.000032 | 0.53% | 0.006028 | 0.006061 | 0.005977 | 29,029,124.00 |
| 01 Abr 2024 | 0.006012 | -0.000034 | -0.56% | 0.006055 | 0.006062 | 0.005977 | 19,745,396.00 |
| 31 Mar 2024 | 0.006046 | -0.000016 | -0.26% | 0.006062 | 0.006066 | 0.005976 | 30,292,625.00 |
| 30 Mar 2024 | 0.006062 | -0.000157 | -2.52% | 0.006242 | 0.006248 | 0.005684 | 24,433,419.00 |
| 29 Mar 2024 | 0.006219 | -0.00000400 | -0.06% | 0.006223 | 0.006248 | 0.006192 | 30,202,584.00 |
| 28 Mar 2024 | 0.006223 | -0.000018 | -0.29% | 0.006241 | 0.006248 | 0.006214 | 29,356,090.00 |
| 27 Mar 2024 | 0.006241 | 0.00000300 | 0.05% | 0.006228 | 0.006248 | 0.006211 | 30,095,762.00 |
| 26 Mar 2024 | 0.006238 | 0.000017 | 0.27% | 0.00623 | 0.006248 | 0.006214 | 28,664,805.00 |
| 25 Mar 2024 | 0.006221 | -0.00000300 | -0.05% | 0.006227 | 0.006498 | 0.006036 | 29,395,556.00 |
| 24 Mar 2024 | 0.006224 | -0.00000800 | -0.13% | 0.006232 | 0.006244 | 0.006215 | 28,876,352.00 |
| 23 Mar 2024 | 0.006232 | 0.000289 | 4.86% | 0.005946 | 0.006308 | 0.005914 | 45,996,542.00 |
| 22 Mar 2024 | 0.005943 | 0.000287 | 5.07% | 0.005655 | 0.006188 | 0.005596 | 29,355,071.00 |
| 21 Mar 2024 | 0.005656 | 0.000012 | 0.21% | 0.005636 | 0.005656 | 0.005629 | 29,666,418.00 |
| 20 Mar 2024 | 0.005644 | -0.00000200 | -0.04% | 0.005649 | 0.006187 | 0.005601 | 28,592,270.00 |
| 19 Mar 2024 | 0.005646 | -0.00000500 | -0.09% | 0.00565 | 0.005656 | 0.005629 | 27,618,382.00 |
| 18 Mar 2024 | 0.005651 | -0.000048 | -0.84% | 0.005693 | 0.005712 | 0.005629 | 21,070,367.00 |
| 17 Mar 2024 | 0.005699 | -0.000235 | -3.96% | 0.005934 | 0.006274 | 0.005629 | 29,911,992.00 |
| 16 Mar 2024 | 0.005934 | 0.000071 | 1.21% | 0.005873 | 0.006311 | 0.005816 | 31,266,520.00 |
| 15 Mar 2024 | 0.005863 | 0.000558 | 10.52% | 0.005299 | 0.005946 | 0.005255 | 31,195,375.00 |
| 14 Mar 2024 | 0.005305 | -0.000344 | -6.09% | 0.005653 | 0.005674 | 0.005251 | 28,959,227.00 |
| 13 Mar 2024 | 0.005649 | -0.00000100 | -0.02% | 0.00565 | 0.005718 | 0.005635 | 27,657,293.00 |
| 12 Mar 2024 | 0.00565 | -0.00006 | -1.05% | 0.00571 | 0.005718 | 0.005635 | 26,710,693.00 |
| 11 Mar 2024 | 0.00571 | 0.000038 | 0.67% | 0.005642 | 0.005718 | 0.005635 | 27,085,462.00 |
| 10 Mar 2024 | 0.005672 | -0.000016 | -0.28% | 0.005688 | 0.005718 | 0.005635 | 27,627,778.00 |
| 09 Mar 2024 | 0.005688 | 0.000019 | 0.34% | 0.005677 | 0.005718 | 0.005635 | 27,194,060.00 |
| 08 Mar 2024 | 0.005669 | -0.000087 | -1.51% | 0.005754 | 0.005772 | 0.005635 | 27,118,134.00 |
| 07 Mar 2024 | 0.005756 | 0.000188 | 3.38% | 0.005568 | 0.006961 | 0.005558 | 27,599,195.00 |
| 06 Mar 2024 | 0.005568 | -0.000109 | -1.92% | 0.005677 | 0.005769 | 0.005447 | 33,034,664.00 |
| 05 Mar 2024 | 0.005677 | -0.000594 | -9.47% | 0.006284 | 0.006302 | 0.005447 | 30,202,383.00 |
| 04 Mar 2024 | 0.006271 | 0.000053 | 0.85% | 0.006232 | 0.006302 | 0.006211 | 19,979,745.00 |
| 03 Mar 2024 | 0.006218 | -0.000083 | -1.32% | 0.006301 | 0.006304 | 0.00621 | 29,576,603.00 |
| 02 Mar 2024 | 0.006301 | -0.000259 | -3.95% | 0.006541 | 0.006569 | 0.006148 | 27,835,099.00 |
