KRCTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 0.036696 | -0.000791 | -2.11% | 0.037401 | 0.037805 | 0.036526 | 0.00 |
07 May 2024 | 0.037488 | -0.000423 | -1.12% | 0.0379 | 0.038623 | 0.03736 | 0.00 |
06 May 2024 | 0.037911 | -0.000493 | -1.28% | 0.035473 | 0.039168 | 0.035297 | 0.00 |
05 May 2024 | 0.038404 | 0.000076 | 0.20% | 0.038336 | 0.038742 | 0.037778 | 0.00 |
04 May 2024 | 0.038328 | 0.000569 | 1.51% | 0.037734 | 0.038661 | 0.037552 | 0.00 |
03 May 2024 | 0.037759 | 0.002267 | 6.39% | 0.035473 | 0.038002 | 0.035297 | 0.00 |
02 May 2024 | 0.035492 | 0.000426 | 1.21% | 0.034943 | 0.035765 | 0.034145 | 0.00 |
01 May 2024 | 0.035066 | -0.001441 | -3.95% | 0.036376 | 0.03641 | 0.033909 | 0.00 |
30 Abr 2024 | 0.036507 | -0.001794 | -4.68% | 0.038303 | 0.038808 | 0.035459 | 0.00 |
29 Abr 2024 | 0.038301 | 0.000501 | 1.33% | 0.038963 | 0.039384 | 0.037087 | 0.00 |
28 Abr 2024 | 0.0378 | -0.000277 | -0.73% | 0.038047 | 0.038562 | 0.037658 | 0.00 |
27 Abr 2024 | 0.038076 | -0.000201 | -0.53% | 0.038248 | 0.038338 | 0.037503 | 0.00 |
26 Abr 2024 | 0.038278 | -0.000413 | -1.07% | 0.038691 | 0.038863 | 0.03801 | 0.00 |
25 Abr 2024 | 0.038691 | 0.000171 | 0.44% | 0.038563 | 0.039156 | 0.037678 | 0.00 |
24 Abr 2024 | 0.03852 | -0.00131 | -3.29% | 0.039846 | 0.040245 | 0.03814 | 0.00 |
23 Abr 2024 | 0.03983 | -0.000293 | -0.73% | 0.04008 | 0.040317 | 0.039521 | 0.00 |
22 Abr 2024 | 0.040123 | 0.001129 | 2.90% | 0.038963 | 0.04035 | 0.038805 | 0.00 |
21 Abr 2024 | 0.038994 | 0.000046 | 0.12% | 0.038868 | 0.039413 | 0.038565 | 0.00 |
20 Abr 2024 | 0.038948 | 0.000518 | 1.35% | 0.038295 | 0.039268 | 0.037953 | 0.00 |
19 Abr 2024 | 0.03843 | 0.000321 | 0.84% | 0.03803 | 0.039298 | 0.035761 | 0.00 |
18 Abr 2024 | 0.038109 | 0.001314 | 3.57% | 0.03677 | 0.038479 | 0.036509 | 0.00 |
17 Abr 2024 | 0.036794 | -0.001438 | -3.76% | 0.038306 | 0.038675 | 0.03592 | 0.00 |
16 Abr 2024 | 0.038232 | 0.000169 | 0.44% | 0.038054 | 0.038569 | 0.037034 | 0.00 |
15 Abr 2024 | 0.038063 | -0.001412 | -3.58% | 0.038592 | 0.040108 | 0.037301 | 0.00 |
14 Abr 2024 | 0.039475 | 0.000784 | 2.03% | 0.038592 | 0.039509 | 0.037301 | 0.00 |
13 Abr 2024 | 0.038691 | -0.001586 | -3.94% | 0.040257 | 0.040767 | 0.036961 | 0.00 |
12 Abr 2024 | 0.040277 | -0.001765 | -4.20% | 0.042005 | 0.042717 | 0.039617 | 0.00 |
11 Abr 2024 | 0.042042 | -0.000292 | -0.69% | 0.042336 | 0.042755 | 0.041741 | 0.00 |
10 Abr 2024 | 0.042334 | 0.000828 | 1.99% | 0.041469 | 0.042653 | 0.040525 | 0.00 |
09 Abr 2024 | 0.041507 | -0.001519 | -3.53% | 0.042964 | 0.043048 | 0.040967 | 0.00 |
08 Abr 2024 | 0.043026 | 0.001365 | 3.28% | 0.041796 | 0.043609 | 0.039834 | 0.00 |
07 Abr 2024 | 0.041661 | 0.000287 | 0.69% | 0.041343 | 0.042153 | 0.041342 | 0.00 |
06 Abr 2024 | 0.041373 | 0.000578 | 1.42% | 0.040664 | 0.041756 | 0.0405 | 0.00 |
05 Abr 2024 | 0.040795 | -0.000278 | -0.68% | 0.041114 | 0.041229 | 0.039609 | 0.00 |
04 Abr 2024 | 0.041073 | 0.001389 | 3.50% | 0.039643 | 0.041581 | 0.039069 | 0.00 |
03 Abr 2024 | 0.039684 | 0.000402 | 1.02% | 0.039298 | 0.040159 | 0.038758 | 0.00 |
02 Abr 2024 | 0.039282 | -0.002642 | -6.30% | 0.041796 | 0.041796 | 0.03875 | 0.00 |
01 Abr 2024 | 0.041924 | -0.000838 | -1.96% | 0.042001 | 0.043017 | 0.040929 | 0.00 |
31 Mar 2024 | 0.042762 | 0.000963 | 2.31% | 0.041839 | 0.042792 | 0.041832 | 0.00 |
30 Mar 2024 | 0.041798 | -0.000141 | -0.34% | 0.041912 | 0.042207 | 0.041759 | 0.00 |
29 Mar 2024 | 0.041939 | -0.000518 | -1.22% | 0.042461 | 0.042558 | 0.041463 | 0.00 |
28 Mar 2024 | 0.042457 | 0.000917 | 2.21% | 0.041701 | 0.042966 | 0.041371 | 0.00 |
27 Mar 2024 | 0.04154 | -0.00046 | -1.10% | 0.042001 | 0.043017 | 0.041028 | 0.00 |
26 Mar 2024 | 0.042 | 0.000043 | 0.10% | 0.041868 | 0.042931 | 0.04165 | 0.00 |
25 Mar 2024 | 0.041957 | 0.001555 | 3.85% | 0.037286 | 0.042721 | 0.03651 | 0.00 |
24 Mar 2024 | 0.040402 | 0.001789 | 4.63% | 0.038449 | 0.040544 | 0.038305 | 0.00 |
23 Mar 2024 | 0.038613 | 0.000551 | 1.45% | 0.038238 | 0.039526 | 0.037824 | 0.00 |
22 Mar 2024 | 0.038062 | -0.001222 | -3.11% | 0.039301 | 0.03998 | 0.037386 | 0.00 |
21 Mar 2024 | 0.039284 | -0.001411 | -3.47% | 0.040757 | 0.040919 | 0.038784 | 0.00 |
20 Mar 2024 | 0.040694 | 0.003373 | 9.04% | 0.037286 | 0.040866 | 0.03651 | 0.00 |
19 Mar 2024 | 0.037321 | -0.003344 | -8.22% | 0.040627 | 0.040871 | 0.036929 | 0.00 |
18 Mar 2024 | 0.040665 | -0.000354 | -0.86% | 0.043831 | 0.04427 | 0.039625 | 0.00 |
17 Mar 2024 | 0.041019 | 0.001884 | 4.82% | 0.039384 | 0.041295 | 0.03875 | 0.00 |
16 Mar 2024 | 0.039135 | -0.002643 | -6.33% | 0.041736 | 0.042 | 0.039013 | 0.00 |
15 Mar 2024 | 0.041778 | -0.001103 | -2.57% | 0.043831 | 0.04427 | 0.039625 | 0.00 |
14 Mar 2024 | 0.042881 | -0.000991 | -2.26% | 0.043831 | 0.04427 | 0.041175 | 0.00 |
13 Mar 2024 | 0.043872 | 0.000988 | 2.30% | 0.042841 | 0.044225 | 0.042802 | 0.00 |
12 Mar 2024 | 0.042884 | -0.000411 | -0.95% | 0.043395 | 0.043783 | 0.041543 | 0.00 |
11 Mar 2024 | 0.043295 | 0.001869 | 4.51% | 0.038239 | 0.04374 | 0.038081 | 0.00 |
10 Mar 2024 | 0.041426 | 0.000316 | 0.77% | 0.041092 | 0.041996 | 0.040971 | 0.00 |
09 Mar 2024 | 0.041109 | 0.000123 | 0.30% | 0.040988 | 0.04121 | 0.040833 | 0.00 |
08 Mar 2024 | 0.040987 | 0.000736 | 1.83% | 0.040192 | 0.042022 | 0.039887 | 0.00 |
07 Mar 2024 | 0.040251 | 0.000598 | 1.51% | 0.039589 | 0.040839 | 0.039447 | 0.00 |
06 Mar 2024 | 0.039653 | 0.00104 | 2.69% | 0.038239 | 0.04056 | 0.037707 | 0.00 |
05 Mar 2024 | 0.038614 | -0.002069 | -5.09% | 0.040982 | 0.041436 | 0.036414 | 0.00 |
04 Mar 2024 | 0.040683 | 0.002889 | 7.65% | 0.036719 | 0.041089 | 0.036487 | 0.00 |
03 Mar 2024 | 0.037794 | 0.000576 | 1.55% | 0.0372 | 0.037951 | 0.036889 | 0.00 |
02 Mar 2024 | 0.037218 | -0.000308 | -0.82% | 0.037486 | 0.037486 | 0.036983 | 0.00 |
01 Mar 2024 | 0.037526 | 0.000657 | 1.78% | 0.036719 | 0.03789 | 0.036487 | 0.00 |
29 Feb 2024 | 0.036869 | -0.000624 | -1.66% | 0.037388 | 0.038195 | 0.03631 | 0.00 |
28 Feb 2024 | 0.037493 | 0.003295 | 9.63% | 0.034224 | 0.038399 | 0.034045 | 0.00 |
27 Feb 2024 | 0.034199 | 0.001484 | 4.54% | 0.032775 | 0.034554 | 0.032709 | 0.00 |
26 Feb 2024 | 0.032715 | 0.001656 | 5.33% | 0.027225 | 0.032974 | 0.027158 | 0.00 |
25 Feb 2024 | 0.031059 | 0.000124 | 0.40% | 0.030939 | 0.031173 | 0.030772 | 0.00 |
24 Feb 2024 | 0.030934 | 0.000412 | 1.35% | 0.03045 | 0.031014 | 0.030351 | 0.00 |
23 Feb 2024 | 0.030522 | -0.00026 | -0.84% | 0.03078 | 0.030896 | 0.030324 | 0.00 |
22 Feb 2024 | 0.030782 | -0.000391 | -1.25% | 0.031072 | 0.031216 | 0.030563 | 0.00 |
21 Feb 2024 | 0.031173 | -0.000215 | -0.68% | 0.031356 | 0.031432 | 0.030411 | 0.00 |
20 Feb 2024 | 0.031388 | 0.000329 | 1.06% | 0.031084 | 0.031776 | 0.030492 | 0.00 |
19 Feb 2024 | 0.031059 | -0.000226 | -0.72% | 0.027225 | 0.031495 | 0.027158 | 0.00 |
18 Feb 2024 | 0.031285 | 0.000239 | 0.77% | 0.030987 | 0.031439 | 0.030737 | 0.00 |
17 Feb 2024 | 0.031046 | -0.00029 | -0.93% | 0.031298 | 0.031325 | 0.030406 | 0.00 |
16 Feb 2024 | 0.031336 | 0.000157 | 0.50% | 0.031168 | 0.031514 | 0.030992 | 0.00 |
15 Feb 2024 | 0.031179 | 0.000051 | 0.16% | 0.031102 | 0.031714 | 0.030817 | 0.00 |
14 Feb 2024 | 0.031128 | 0.001322 | 4.44% | 0.029844 | 0.031235 | 0.029567 | 0.00 |
13 Feb 2024 | 0.029806 | -0.000212 | -0.71% | 0.029981 | 0.030229 | 0.029039 | 0.00 |
12 Feb 2024 | 0.030018 | 0.001104 | 3.82% | 0.027225 | 0.030197 | 0.027158 | 0.00 |
11 Feb 2024 | 0.028914 | 0.000221 | 0.77% | 0.02862 | 0.029136 | 0.028558 | 0.00 |
10 Feb 2024 | 0.028694 | 0.000394 | 1.39% | 0.028338 | 0.0289 | 0.028143 | 0.00 |
09 Feb 2024 | 0.0283 | 0.001081 | 3.97% | 0.027225 | 0.028923 | 0.027158 | 0.00 |