KTONUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 13.09 | -0.270 | -1.99% | 13.38 | 13.51 | 13.05 | 0.00 |
27 Jun 2024 | 13.36 | 0.300 | 2.27% | 13.07 | 13.46 | 13.05 | 0.00 |
26 Jun 2024 | 13.06 | -0.110 | -0.80% | 13.02 | 13.29 | 12.90 | 0.00 |
25 Jun 2024 | 13.17 | 0.160 | 1.22% | 13.02 | 13.29 | 12.94 | 0.00 |
24 Jun 2024 | 13.01 | -0.260 | -1.93% | 13.26 | 13.31 | 12.57 | 0.00 |
23 Jun 2024 | 13.27 | -0.290 | -2.14% | 13.56 | 13.65 | 13.23 | 0.00 |
22 Jun 2024 | 13.56 | -0.090 | -0.66% | 13.66 | 13.66 | 13.49 | 0.00 |
21 Jun 2024 | 13.65 | 0.020 | 0.13% | 13.62 | 13.76 | 13.37 | 0.00 |
20 Jun 2024 | 13.63 | -0.150 | -1.10% | 13.78 | 14.03 | 13.52 | 0.00 |
19 Jun 2024 | 13.78 | 0.290 | 2.12% | 13.50 | 13.91 | 13.44 | 0.00 |
18 Jun 2024 | 13.50 | -0.100 | -0.73% | 13.63 | 13.63 | 13.10 | 0.00 |
17 Jun 2024 | 13.60 | -0.450 | -3.20% | 14.28 | 14.33 | 13.47 | 0.00 |
16 Jun 2024 | 14.04 | 0.210 | 1.54% | 13.82 | 14.16 | 13.74 | 0.00 |
15 Jun 2024 | 13.83 | 0.330 | 2.45% | 13.50 | 13.93 | 13.47 | 0.00 |
14 Jun 2024 | 13.50 | 0.030 | 0.23% | 13.48 | 13.68 | 13.05 | 0.00 |
13 Jun 2024 | 13.47 | -0.340 | -2.49% | 13.80 | 13.81 | 13.31 | 0.00 |
12 Jun 2024 | 13.81 | 0.240 | 1.75% | 13.58 | 14.17 | 13.44 | 0.00 |
11 Jun 2024 | 13.58 | -0.650 | -4.57% | 14.23 | 14.24 | 13.32 | 0.00 |
10 Jun 2024 | 14.23 | -0.150 | -1.02% | 14.28 | 14.39 | 14.18 | 0.00 |
09 Jun 2024 | 14.37 | 0.080 | 0.58% | 14.28 | 14.43 | 14.23 | 0.00 |
08 Jun 2024 | 14.29 | 0.020 | 0.11% | 14.27 | 14.39 | 14.24 | 0.00 |
07 Jun 2024 | 14.27 | -0.520 | -3.53% | 14.79 | 14.90 | 14.13 | 0.00 |
06 Jun 2024 | 14.80 | -0.210 | -1.38% | 15.00 | 15.05 | 14.61 | 0.00 |
05 Jun 2024 | 15.00 | 0.210 | 1.40% | 14.53 | 15.08 | 14.45 | 0.00 |
04 Jun 2024 | 14.80 | 0.200 | 1.37% | 14.61 | 14.86 | 14.52 | 0.00 |
03 Jun 2024 | 14.60 | -0.070 | -0.48% | 14.65 | 14.94 | 14.58 | 0.00 |
02 Jun 2024 | 14.67 | -0.130 | -0.87% | 14.80 | 14.88 | 14.55 | 0.00 |
01 Jun 2024 | 14.80 | 0.190 | 1.33% | 14.60 | 14.85 | 14.55 | 0.00 |
31 May 2024 | 14.60 | 0.070 | 0.45% | 14.53 | 14.91 | 14.44 | 0.00 |
30 May 2024 | 14.54 | -0.070 | -0.50% | 14.62 | 14.83 | 14.37 | 0.00 |
29 May 2024 | 14.61 | -0.310 | -2.06% | 14.90 | 15.06 | 14.52 | 0.00 |
28 May 2024 | 14.92 | -0.190 | -1.28% | 15.07 | 15.23 | 14.63 | 0.00 |
27 May 2024 | 15.11 | 0.270 | 1.81% | 14.63 | 15.41 | 14.52 | 0.00 |
26 May 2024 | 14.84 | 0.300 | 2.07% | 14.55 | 15.05 | 14.48 | 0.00 |
25 May 2024 | 14.54 | 0.070 | 0.48% | 14.44 | 14.65 | 14.40 | 0.00 |
24 May 2024 | 14.47 | -0.110 | -0.77% | 14.63 | 14.84 | 14.11 | 0.00 |
23 May 2024 | 14.58 | 0.060 | 0.43% | 14.50 | 15.29 | 13.85 | 0.00 |
22 May 2024 | 14.52 | -0.190 | -1.32% | 14.70 | 14.79 | 14.18 | 0.00 |
21 May 2024 | 14.71 | 0.510 | 3.60% | 14.23 | 14.88 | 14.09 | 0.00 |
20 May 2024 | 14.20 | 2.30 | 19.30% | 11.20 | 14.29 | 11.11 | 0.00 |
19 May 2024 | 11.91 | -0.220 | -1.79% | 12.12 | 12.17 | 11.87 | 0.00 |
18 May 2024 | 12.12 | 0.140 | 1.14% | 11.99 | 12.21 | 11.98 | 0.00 |
17 May 2024 | 11.99 | 0.570 | 4.95% | 11.42 | 12.10 | 11.38 | 0.00 |
16 May 2024 | 11.42 | -0.370 | -3.11% | 11.78 | 11.80 | 11.35 | 0.00 |
15 May 2024 | 11.79 | 0.600 | 5.38% | 11.20 | 11.80 | 11.11 | 0.00 |
14 May 2024 | 11.18 | -0.260 | -2.24% | 11.43 | 11.48 | 11.10 | 0.00 |
13 May 2024 | 11.44 | 0.070 | 0.65% | 11.30 | 11.61 | 11.27 | 0.00 |
12 May 2024 | 11.37 | 0.080 | 0.69% | 11.30 | 11.45 | 11.27 | 0.00 |
11 May 2024 | 11.29 | 0.00 | -0.03% | 11.31 | 11.41 | 11.21 | 0.00 |
10 May 2024 | 11.29 | -0.480 | -4.10% | 11.76 | 11.84 | 11.18 | 0.00 |
09 May 2024 | 11.78 | 0.240 | 2.09% | 11.54 | 11.86 | 11.46 | 0.00 |
08 May 2024 | 11.53 | -0.180 | -1.50% | 11.69 | 11.79 | 11.41 | 0.00 |
07 May 2024 | 11.71 | -0.200 | -1.64% | 11.91 | 12.14 | 11.67 | 0.00 |
06 May 2024 | 11.91 | -0.260 | -2.14% | 11.60 | 12.44 | 11.49 | 0.00 |
05 May 2024 | 12.17 | 0.070 | 0.60% | 12.09 | 12.30 | 11.93 | 0.00 |
04 May 2024 | 12.09 | 0.040 | 0.37% | 12.03 | 12.29 | 12.01 | 0.00 |
03 May 2024 | 12.05 | 0.450 | 3.88% | 11.60 | 12.13 | 11.49 | 0.00 |
02 May 2024 | 11.60 | 0.040 | 0.33% | 11.55 | 11.69 | 11.24 | 0.00 |
01 May 2024 | 11.56 | -0.160 | -1.40% | 11.68 | 11.72 | 10.92 | 0.00 |
30 Abr 2024 | 11.72 | -0.750 | -6.02% | 12.45 | 12.61 | 11.32 | 0.00 |
29 Abr 2024 | 12.48 | -0.190 | -1.53% | 12.50 | 12.77 | 12.11 | 0.00 |
28 Abr 2024 | 12.67 | 0.050 | 0.37% | 12.62 | 12.99 | 12.60 | 0.00 |
27 Abr 2024 | 12.62 | 0.490 | 4.00% | 12.15 | 12.73 | 11.95 | 0.00 |
26 Abr 2024 | 12.14 | -0.110 | -0.91% | 12.24 | 12.28 | 12.04 | 0.00 |
25 Abr 2024 | 12.25 | 0.090 | 0.71% | 12.18 | 12.37 | 11.92 | 0.00 |
24 Abr 2024 | 12.16 | -0.330 | -2.62% | 12.50 | 12.77 | 12.04 | 0.00 |
23 Abr 2024 | 12.49 | 0.070 | 0.56% | 12.42 | 12.66 | 12.24 | 0.00 |
22 Abr 2024 | 12.42 | 0.210 | 1.69% | 11.85 | 12.53 | 11.72 | 0.00 |
21 Abr 2024 | 12.21 | -0.010 | -0.12% | 12.22 | 12.40 | 12.11 | 0.00 |
20 Abr 2024 | 12.23 | 0.320 | 2.71% | 11.85 | 12.31 | 11.72 | 0.00 |
19 Abr 2024 | 11.91 | 0.010 | 0.05% | 11.88 | 12.12 | 11.14 | 0.00 |
18 Abr 2024 | 11.90 | 0.330 | 2.83% | 11.60 | 12.01 | 11.47 | 0.00 |
17 Abr 2024 | 11.57 | -0.400 | -3.33% | 11.96 | 12.10 | 11.35 | 0.00 |
16 Abr 2024 | 11.97 | -0.060 | -0.53% | 12.02 | 12.12 | 11.64 | 0.00 |
15 Abr 2024 | 12.03 | -0.230 | -1.88% | 12.21 | 12.70 | 11.79 | 0.00 |
14 Abr 2024 | 12.27 | 0.520 | 4.39% | 11.67 | 12.31 | 11.31 | 0.00 |
13 Abr 2024 | 11.75 | -0.830 | -6.63% | 12.53 | 12.80 | 11.21 | 0.00 |
12 Abr 2024 | 12.58 | -1.02 | -7.52% | 13.59 | 13.78 | 12.15 | 0.00 |
11 Abr 2024 | 13.61 | -0.130 | -0.93% | 13.72 | 14.03 | 13.49 | 0.00 |
10 Abr 2024 | 13.74 | 0.120 | 0.88% | 13.60 | 13.80 | 13.26 | 0.00 |
09 Abr 2024 | 13.62 | -0.720 | -5.01% | 14.35 | 14.45 | 13.44 | 0.00 |
08 Abr 2024 | 14.33 | 0.930 | 6.92% | 13.02 | 14.45 | 12.99 | 0.00 |
07 Abr 2024 | 13.41 | 0.360 | 2.76% | 13.02 | 13.42 | 12.99 | 0.00 |
06 Abr 2024 | 13.05 | 0.140 | 1.12% | 12.86 | 13.17 | 12.86 | 0.00 |
05 Abr 2024 | 12.90 | -0.010 | -0.07% | 12.92 | 12.98 | 12.50 | 0.00 |
04 Abr 2024 | 12.91 | 0.040 | 0.29% | 12.82 | 13.36 | 12.63 | 0.00 |
03 Abr 2024 | 12.87 | 0.160 | 1.23% | 12.75 | 13.07 | 12.45 | 0.00 |
02 Abr 2024 | 12.72 | -0.920 | -6.74% | 13.60 | 13.60 | 12.49 | 0.00 |
01 Abr 2024 | 13.64 | -0.500 | -3.51% | 14.14 | 14.14 | 13.28 | 0.00 |
31 Mar 2024 | 14.13 | 0.520 | 3.83% | 13.61 | 14.18 | 13.61 | 0.00 |
30 Mar 2024 | 13.61 | -0.030 | -0.22% | 13.62 | 13.84 | 13.54 | 0.00 |