Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KUBBUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 1.93 | -0.040 | -2.03% | 1.97 | 1.98 | 1.90 | 8,144.00 |
| 27 May 2024 | 1.97 | 0.050 | 2.60% | 1.40 | 1.99 | 1.38 | 10,915.00 |
| 26 May 2024 | 1.92 | -0.010 | -0.52% | 1.94 | 1.95 | 1.91 | 8,556.00 |
| 25 May 2024 | 1.93 | 0.010 | 0.52% | 1.93 | 1.95 | 1.92 | 7,577.00 |
| 24 May 2024 | 1.92 | -0.010 | -0.52% | 1.91 | 1.94 | 1.91 | 8,140.00 |
| 23 May 2024 | 1.93 | -0.040 | -2.03% | 1.99 | 1.99 | 1.91 | 8,578.00 |
| 22 May 2024 | 1.97 | -0.040 | -1.99% | 2.01 | 2.01 | 1.95 | 8,430.00 |
| 21 May 2024 | 2.01 | 0.040 | 2.03% | 2.02 | 2.05 | 1.97 | 8,422.00 |
| 20 May 2024 | 1.97 | 0.040 | 2.07% | 1.40 | 1.99 | 1.38 | 10,756.00 |
| 19 May 2024 | 1.93 | -0.020 | -1.03% | 1.95 | 1.96 | 1.91 | 7,505.00 |
| 18 May 2024 | 1.95 | 0.00 | 0.00% | 1.96 | 1.97 | 1.93 | 7,576.00 |
| 17 May 2024 | 1.95 | 0.030 | 1.56% | 1.91 | 1.98 | 1.89 | 8,831.00 |
| 16 May 2024 | 1.92 | -0.010 | -0.52% | 1.94 | 1.95 | 1.89 | 8,195.00 |
| 15 May 2024 | 1.93 | 0.070 | 3.76% | 1.85 | 1.93 | 1.84 | 8,666.00 |
| 14 May 2024 | 1.86 | -0.040 | -2.11% | 1.90 | 1.92 | 1.84 | 10,236.00 |
| 13 May 2024 | 1.90 | 0.00 | 0.00% | 2.70 | 2.72 | 1.85 | 11,528.00 |
| 12 May 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.91 | 1.90 | 10,330.00 |
| 11 May 2024 | 1.90 | 0.00 | 0.00% | 1.91 | 1.91 | 1.90 | 8,504.00 |
| 10 May 2024 | 1.90 | -0.030 | -1.55% | 1.93 | 1.99 | 1.90 | 8,588.00 |
| 09 May 2024 | 1.93 | 0.050 | 2.66% | 1.88 | 1.94 | 1.87 | 9,089.00 |
| 08 May 2024 | 1.88 | -0.040 | -2.08% | 1.91 | 1.93 | 1.88 | 8,597.00 |
| 07 May 2024 | 1.92 | -0.030 | -1.54% | 1.94 | 1.96 | 1.92 | 8,147.00 |
| 06 May 2024 | 1.95 | -0.040 | -2.01% | 1.40 | 2.00 | 1.38 | 9,445.00 |
| 05 May 2024 | 1.99 | -0.010 | -0.50% | 2.00 | 2.01 | 1.96 | 8,325.00 |
| 04 May 2024 | 2.00 | 0.050 | 2.56% | 1.95 | 2.04 | 1.94 | 9,167.00 |
| 03 May 2024 | 1.95 | 0.040 | 2.09% | 1.91 | 1.97 | 1.87 | 10,206.00 |
| 02 May 2024 | 1.91 | 0.050 | 2.69% | 1.86 | 1.93 | 1.83 | 9,141.00 |
| 01 May 2024 | 1.86 | -0.030 | -1.59% | 1.89 | 1.90 | 1.79 | 9,320.00 |
| 30 Abr 2024 | 1.89 | -0.060 | -3.08% | 1.96 | 1.96 | 1.84 | 8,221.00 |
| 29 Abr 2024 | 1.95 | -0.030 | -1.52% | 2.70 | 2.72 | 1.92 | 9,410.00 |
| 28 Abr 2024 | 1.98 | -0.010 | -0.50% | 1.99 | 2.04 | 1.98 | 3,321.00 |
| 27 Abr 2024 | 1.99 | -0.080 | -3.86% | 2.07 | 2.08 | 1.92 | 14,693.00 |
| 26 Abr 2024 | 2.07 | -0.040 | -1.90% | 2.11 | 2.15 | 2.06 | 15,041.00 |
| 25 Abr 2024 | 2.11 | 0.060 | 2.93% | 2.03 | 2.16 | 1.99 | 6,983.00 |
| 24 Abr 2024 | 2.05 | -0.060 | -2.84% | 2.11 | 2.12 | 2.03 | 6,517.00 |
| 23 Abr 2024 | 2.11 | 0.010 | 0.48% | 2.10 | 2.14 | 2.09 | 6,121.00 |
| 22 Abr 2024 | 2.10 | 0.030 | 1.45% | 2.70 | 2.72 | 2.06 | 8,678.00 |
| 21 Abr 2024 | 2.07 | -0.010 | -0.48% | 2.07 | 2.13 | 2.03 | 7,511.00 |
| 20 Abr 2024 | 2.08 | 0.110 | 5.58% | 1.98 | 2.10 | 1.97 | 8,878.00 |
| 19 Abr 2024 | 1.97 | 0.010 | 0.51% | 1.95 | 2.02 | 1.85 | 7,244.00 |
| 18 Abr 2024 | 1.96 | -0.010 | -0.51% | 1.97 | 1.98 | 1.93 | 5,795.00 |
| 17 Abr 2024 | 1.97 | 0.00 | 0.00% | 2.01 | 2.08 | 1.90 | 7,881.00 |
| 16 Abr 2024 | 1.97 | -0.020 | -1.01% | 1.98 | 2.00 | 1.93 | 7,023.00 |
| 15 Abr 2024 | 1.99 | -0.040 | -1.97% | 2.08 | 2.11 | 1.97 | 10,014.00 |
| 14 Abr 2024 | 2.03 | 0.140 | 7.41% | 1.88 | 2.04 | 1.78 | 17,665.00 |
| 13 Abr 2024 | 1.89 | -0.330 | -14.86% | 2.24 | 2.24 | 1.85 | 7,742.00 |
| 12 Abr 2024 | 2.22 | -0.180 | -7.50% | 2.40 | 2.44 | 2.16 | 6,913.00 |
| 11 Abr 2024 | 2.40 | -0.030 | -1.23% | 2.44 | 2.46 | 2.40 | 5,759.00 |
| 10 Abr 2024 | 2.43 | -0.020 | -0.82% | 2.44 | 2.45 | 2.38 | 10,495.00 |
| 09 Abr 2024 | 2.45 | -0.080 | -3.16% | 2.52 | 2.54 | 2.41 | 5,917.00 |
| 08 Abr 2024 | 2.53 | 0.030 | 1.20% | 1.40 | 2.55 | 1.38 | 8,206.00 |
| 07 Abr 2024 | 2.50 | 0.020 | 0.81% | 2.49 | 2.55 | 2.47 | 5,460.00 |
| 06 Abr 2024 | 2.48 | 0.020 | 0.81% | 2.46 | 2.50 | 2.45 | 6,133.00 |
| 05 Abr 2024 | 2.46 | -0.020 | -0.81% | 2.47 | 2.49 | 2.41 | 5,269.00 |
| 04 Abr 2024 | 2.48 | 0.020 | 0.81% | 2.43 | 2.50 | 2.41 | 7,633.00 |
| 03 Abr 2024 | 2.46 | -0.010 | -0.40% | 2.46 | 2.50 | 2.41 | 5,685.00 |
| 02 Abr 2024 | 2.47 | -0.150 | -5.73% | 2.61 | 2.62 | 2.44 | 5,043.00 |
| 01 Abr 2024 | 2.62 | -0.080 | -2.96% | 1.40 | 2.74 | 1.38 | 11,627.00 |
| 31 Mar 2024 | 2.70 | 0.010 | 0.37% | 2.69 | 2.70 | 2.66 | 5,494.00 |
| 30 Mar 2024 | 2.69 | -0.010 | -0.37% | 2.70 | 2.74 | 2.66 | 5,336.00 |
| 29 Mar 2024 | 2.70 | -0.020 | -0.74% | 2.77 | 2.79 | 2.64 | 7,418.00 |
| 28 Mar 2024 | 2.72 | 0.010 | 0.37% | 2.73 | 2.79 | 2.66 | 9,224.00 |
| 27 Mar 2024 | 2.71 | -0.070 | -2.52% | 2.78 | 2.78 | 2.70 | 9,035.00 |
| 26 Mar 2024 | 2.78 | 0.080 | 2.96% | 2.82 | 2.86 | 2.72 | 8,187.00 |
| 25 Mar 2024 | 2.70 | 0.070 | 2.66% | 2.64 | 2.96 | 2.63 | 14,019.00 |
| 24 Mar 2024 | 2.63 | 0.030 | 1.15% | 2.59 | 2.64 | 2.49 | 8,484.00 |
| 23 Mar 2024 | 2.60 | 0.070 | 2.77% | 2.55 | 2.63 | 2.53 | 9,251.00 |
| 22 Mar 2024 | 2.53 | -0.070 | -2.69% | 2.62 | 2.64 | 2.51 | 10,119.00 |
| 21 Mar 2024 | 2.60 | -0.110 | -4.06% | 2.70 | 2.72 | 2.58 | 8,793.00 |
| 20 Mar 2024 | 2.71 | 0.230 | 9.27% | 2.49 | 2.71 | 2.39 | 11,107.00 |
| 19 Mar 2024 | 2.48 | -0.320 | -11.43% | 2.82 | 2.84 | 2.40 | 13,634.00 |
| 18 Mar 2024 | 2.80 | -0.130 | -4.44% | 1.40 | 2.94 | 1.38 | 15,478.00 |
| 17 Mar 2024 | 2.93 | -0.020 | -0.68% | 2.94 | 2.97 | 2.81 | 8,591.00 |
| 16 Mar 2024 | 2.95 | -0.100 | -3.28% | 3.10 | 3.18 | 2.94 | 9,213.00 |
| 15 Mar 2024 | 3.05 | -0.160 | -4.98% | 3.24 | 3.34 | 2.89 | 20,590.00 |
| 14 Mar 2024 | 3.21 | 0.270 | 9.18% | 1.40 | 3.37 | 1.38 | 10,776.00 |
| 13 Mar 2024 | 2.94 | 0.030 | 1.03% | 2.91 | 2.98 | 2.90 | 8,189.00 |
| 12 Mar 2024 | 2.91 | -0.010 | -0.34% | 2.93 | 3.06 | 2.85 | 8,878.00 |
| 11 Mar 2024 | 2.92 | 0.040 | 1.39% | 2.88 | 3.01 | 2.85 | 14,754.00 |
| 10 Mar 2024 | 2.88 | -0.020 | -0.69% | 2.89 | 2.96 | 2.88 | 8,391.00 |
| 09 Mar 2024 | 2.90 | 0.020 | 0.69% | 2.87 | 2.92 | 2.82 | 8,360.00 |
| 08 Mar 2024 | 2.88 | 0.010 | 0.35% | 2.87 | 2.93 | 2.81 | 8,392.00 |
| 07 Mar 2024 | 2.87 | -0.010 | -0.35% | 2.88 | 2.91 | 2.79 | 9,115.00 |
| 06 Mar 2024 | 2.88 | 0.120 | 4.35% | 2.79 | 2.89 | 2.66 | 10,420.00 |
| 05 Mar 2024 | 2.76 | -0.130 | -4.50% | 2.92 | 2.96 | 2.70 | 11,319.00 |
| 04 Mar 2024 | 2.89 | 0.00 | 0.00% | 2.92 | 3.00 | 2.84 | 12,316.00 |
| 03 Mar 2024 | 2.89 | -0.080 | -2.69% | 3.02 | 3.04 | 2.73 | 7,707.00 |
| 02 Mar 2024 | 2.97 | 0.250 | 9.19% | 2.75 | 3.05 | 2.70 | 8,816.00 |
| 01 Mar 2024 | 2.72 | 0.240 | 9.68% | 2.47 | 2.77 | 2.46 | 8,274.00 |
| 29 Feb 2024 | 2.48 | -0.010 | -0.40% | 2.53 | 2.54 | 2.42 | 8,807.00 |
