Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KUBEUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.003742 | 0.000018 | 0.48% | 0.003722 | 0.003758 | 0.003683 | 8,911,222.00 |
| 21 May 2024 | 0.003724 | 0.000049 | 1.33% | 0.00369 | 0.003754 | 0.0036 | 5,086,191.00 |
| 20 May 2024 | 0.003675 | -0.000014 | -0.38% | 0.003692 | 0.003711 | 0.003487 | 7,592,335.00 |
| 19 May 2024 | 0.003689 | -0.000316 | -7.89% | 0.003968 | 0.003993 | 0.003613 | 4,937,310.00 |
| 18 May 2024 | 0.004005 | -0.000152 | -3.66% | 0.004157 | 0.004169 | 0.003932 | 4,921,279.00 |
| 17 May 2024 | 0.004157 | -0.000052 | -1.24% | 0.004222 | 0.004228 | 0.0041 | 5,828,083.00 |
| 16 May 2024 | 0.004209 | -0.000016 | -0.38% | 0.004225 | 0.004275 | 0.004156 | 4,673,196.00 |
| 15 May 2024 | 0.004225 | 0.00000900 | 0.21% | 0.004216 | 0.004228 | 0.004 | 5,065,547.00 |
| 14 May 2024 | 0.004216 | -0.000233 | -5.24% | 0.004423 | 0.004448 | 0.004133 | 4,627,673.00 |
| 13 May 2024 | 0.004449 | -0.000165 | -3.58% | 0.00457 | 0.004634 | 0.004361 | 3,480,028.00 |
| 12 May 2024 | 0.004614 | -0.000144 | -3.03% | 0.004752 | 0.004779 | 0.004554 | 4,383,158.00 |
| 11 May 2024 | 0.004758 | -0.000075 | -1.55% | 0.004833 | 0.004852 | 0.004651 | 4,815,411.00 |
| 10 May 2024 | 0.004833 | -0.000078 | -1.59% | 0.004903 | 0.004929 | 0.004732 | 4,178,117.00 |
| 09 May 2024 | 0.004911 | 0.000025 | 0.51% | 0.004886 | 0.004949 | 0.004766 | 3,791,518.00 |
| 08 May 2024 | 0.004886 | -0.00006 | -1.21% | 0.004946 | 0.004975 | 0.004821 | 3,322,918.00 |
| 07 May 2024 | 0.004946 | -0.000131 | -2.58% | 0.005077 | 0.005144 | 0.004837 | 3,888,899.00 |
| 06 May 2024 | 0.005077 | -0.000271 | -5.07% | 0.005322 | 0.00535 | 0.004958 | 2,970,981.00 |
| 05 May 2024 | 0.005348 | -0.000016 | -0.30% | 0.005364 | 0.005421 | 0.005262 | 2,717,741.00 |
| 04 May 2024 | 0.005364 | -0.00009 | -1.65% | 0.005454 | 0.005482 | 0.005321 | 2,712,518.00 |
| 03 May 2024 | 0.005454 | -0.00001 | -0.18% | 0.005464 | 0.005504 | 0.005377 | 3,670,050.00 |
| 02 May 2024 | 0.005464 | 0.00000100 | 0.02% | 0.005463 | 0.005507 | 0.005377 | 3,940,853.00 |
| 01 May 2024 | 0.005463 | -0.000097 | -1.74% | 0.005561 | 0.005589 | 0.00539 | 3,434,589.00 |
| 30 Abr 2024 | 0.00556 | 0.00000800 | 0.14% | 0.005552 | 0.005611 | 0.005466 | 3,692,672.00 |
| 29 Abr 2024 | 0.005552 | -0.000227 | -3.93% | 0.005794 | 0.005806 | 0.005515 | 7,266,799.00 |
| 28 Abr 2024 | 0.005779 | -0.000124 | -2.10% | 0.005907 | 0.005925 | 0.005666 | 3,184,757.00 |
| 27 Abr 2024 | 0.005903 | -0.000087 | -1.45% | 0.00599 | 0.006042 | 0.005846 | 7,685,952.00 |
| 26 Abr 2024 | 0.00599 | -0.00001 | -0.17% | 0.006 | 0.006061 | 0.005949 | 4,718,064.00 |
| 25 Abr 2024 | 0.006 | -0.000218 | -3.51% | 0.0062 | 0.00623 | 0.005879 | 3,212,070.00 |
| 24 Abr 2024 | 0.006218 | 0.00019 | 3.15% | 0.00602 | 0.006299 | 0.005992 | 4,340,938.00 |
| 23 Abr 2024 | 0.006028 | 0.000034 | 0.57% | 0.005998 | 0.00609 | 0.005817 | 3,973,038.00 |
| 22 Abr 2024 | 0.005994 | -0.000043 | -0.71% | 0.006046 | 0.006081 | 0.005953 | 5,529,054.00 |
| 21 Abr 2024 | 0.006037 | -0.000026 | -0.43% | 0.006077 | 0.006107 | 0.006006 | 4,318,209.00 |
| 20 Abr 2024 | 0.006063 | 0.000153 | 2.59% | 0.005906 | 0.006106 | 0.005863 | 3,434,869.00 |
| 19 Abr 2024 | 0.00591 | 0.000024 | 0.41% | 0.005886 | 0.005939 | 0.005825 | 3,311,790.00 |
| 18 Abr 2024 | 0.005886 | -0.000076 | -1.27% | 0.005962 | 0.005966 | 0.005854 | 3,605,136.00 |
| 17 Abr 2024 | 0.005962 | -0.000032 | -0.53% | 0.005994 | 0.00606 | 0.005924 | 5,072,179.00 |
| 16 Abr 2024 | 0.005994 | 0.000385 | 6.86% | 0.005609 | 0.00617 | 0.005541 | 5,524,805.00 |
| 15 Abr 2024 | 0.005609 | 0.000322 | 6.09% | 0.005269 | 0.005614 | 0.00525 | 5,511,246.00 |
| 14 Abr 2024 | 0.005287 | 0.00000400 | 0.08% | 0.005283 | 0.005418 | 0.005114 | 5,801,001.00 |
| 13 Abr 2024 | 0.005283 | -0.000202 | -3.68% | 0.005485 | 0.005536 | 0.004832 | 6,706,805.00 |
| 12 Abr 2024 | 0.005485 | -0.000033 | -0.60% | 0.005518 | 0.005561 | 0.005449 | 4,871,172.00 |
| 11 Abr 2024 | 0.005518 | -0.00000400 | -0.07% | 0.00552 | 0.005607 | 0.005494 | 3,687,368.00 |
| 10 Abr 2024 | 0.005522 | 0.000047 | 0.86% | 0.00543 | 0.00554 | 0.005405 | 6,998,128.00 |
| 09 Abr 2024 | 0.005475 | -0.000076 | -1.37% | 0.005523 | 0.005644 | 0.005262 | 4,817,323.00 |
| 08 Abr 2024 | 0.005551 | -0.00038 | -6.41% | 0.005945 | 0.005961 | 0.005425 | 8,374,333.00 |
| 07 Abr 2024 | 0.005931 | -0.000026 | -0.44% | 0.005948 | 0.005995 | 0.005587 | 4,361,002.00 |
| 06 Abr 2024 | 0.005957 | -0.000029 | -0.48% | 0.005981 | 0.005996 | 0.005894 | 4,943,667.00 |
| 05 Abr 2024 | 0.005986 | 0.00000100 | 0.02% | 0.005985 | 0.006005 | 0.005902 | 5,141,299.00 |
| 04 Abr 2024 | 0.005985 | 0.00001 | 0.17% | 0.005984 | 0.006013 | 0.005916 | 4,041,909.00 |
| 03 Abr 2024 | 0.005975 | 0.00000200 | 0.03% | 0.005987 | 0.006038 | 0.005926 | 4,012,032.00 |
| 02 Abr 2024 | 0.005973 | -0.000097 | -1.60% | 0.00607 | 0.006144 | 0.005934 | 4,228,756.00 |
| 01 Abr 2024 | 0.00607 | -0.000385 | -5.96% | 0.006457 | 0.00655 | 0.005704 | 4,863,386.00 |
| 31 Mar 2024 | 0.006455 | -0.000015 | -0.23% | 0.00647 | 0.006536 | 0.005809 | 3,760,475.00 |
| 30 Mar 2024 | 0.00647 | -0.000101 | -1.54% | 0.006571 | 0.006766 | 0.006449 | 2,852,077.00 |
| 29 Mar 2024 | 0.006571 | 0.000136 | 2.11% | 0.006435 | 0.006631 | 0.006291 | 3,033,195.00 |
| 28 Mar 2024 | 0.006435 | -0.000192 | -2.90% | 0.006627 | 0.00685 | 0.00615 | 4,473,524.00 |
| 27 Mar 2024 | 0.006627 | -0.000318 | -4.58% | 0.006945 | 0.006984 | 0.006422 | 3,785,207.00 |
| 26 Mar 2024 | 0.006945 | 0.000035 | 0.51% | 0.00691 | 0.00742 | 0.006789 | 3,729,581.00 |
| 25 Mar 2024 | 0.00691 | 0.000284 | 4.29% | 0.006636 | 0.007065 | 0.006323 | 5,466,986.00 |
| 24 Mar 2024 | 0.006626 | -0.000352 | -5.04% | 0.006978 | 0.007106 | 0.006479 | 4,080,750.00 |
| 23 Mar 2024 | 0.006978 | -0.000121 | -1.70% | 0.00709 | 0.00719 | 0.006916 | 4,951,681.00 |
| 22 Mar 2024 | 0.007099 | 0.000236 | 3.44% | 0.006863 | 0.00846 | 0.006747 | 8,037,848.00 |
| 21 Mar 2024 | 0.006863 | 0.000023 | 0.34% | 0.006837 | 0.007582 | 0.006837 | 4,830,165.00 |
| 20 Mar 2024 | 0.00684 | -0.00000300 | -0.04% | 0.006789 | 0.007098 | 0.00659 | 7,851,963.00 |
| 19 Mar 2024 | 0.006843 | 0.000301 | 4.60% | 0.006539 | 0.007174 | 0.006326 | 8,948,627.00 |
| 18 Mar 2024 | 0.006542 | -0.000742 | -10.19% | 0.007286 | 0.007553 | 0.006436 | 5,956,373.00 |
| 17 Mar 2024 | 0.007284 | -0.000034 | -0.46% | 0.007319 | 0.007452 | 0.007063 | 7,959,182.00 |
| 16 Mar 2024 | 0.007318 | -0.000428 | -5.53% | 0.007767 | 0.007963 | 0.007075 | 7,559,365.00 |
| 15 Mar 2024 | 0.007746 | -0.000223 | -2.80% | 0.007939 | 0.008212 | 0.007581 | 11,245,903.00 |
| 14 Mar 2024 | 0.007969 | -0.00007 | -0.87% | 0.008032 | 0.008241 | 0.007556 | 6,547,886.00 |
| 13 Mar 2024 | 0.008039 | -0.000698 | -7.99% | 0.008737 | 0.008872 | 0.007644 | 4,295,399.00 |
| 12 Mar 2024 | 0.008737 | 0.000373 | 4.46% | 0.008423 | 0.009091 | 0.008295 | 3,289,972.00 |
| 11 Mar 2024 | 0.008364 | -0.000318 | -3.66% | 0.008707 | 0.010 | 0.00828 | 5,459,792.00 |
| 10 Mar 2024 | 0.008682 | -0.000132 | -1.50% | 0.008814 | 0.009654 | 0.008489 | 3,020,880.00 |
| 09 Mar 2024 | 0.008814 | -0.000412 | -4.47% | 0.009226 | 0.010 | 0.008483 | 2,951,558.00 |
| 08 Mar 2024 | 0.009226 | -0.000673 | -6.80% | 0.009943 | 0.010066 | 0.009061 | 2,811,702.00 |
| 07 Mar 2024 | 0.009899 | 0.000457 | 4.84% | 0.009442 | 0.010169 | 0.009351 | 3,013,379.00 |
| 06 Mar 2024 | 0.009442 | 0.000837 | 9.73% | 0.008612 | 0.009913 | 0.008473 | 3,765,496.00 |
| 05 Mar 2024 | 0.008605 | -0.001123 | -11.54% | 0.009763 | 0.009924 | 0.00853 | 3,632,660.00 |
| 04 Mar 2024 | 0.009728 | 0.00073 | 8.11% | 0.009939 | 0.011023 | 0.009112 | 4,562,778.00 |
| 03 Mar 2024 | 0.008998 | -0.000961 | -9.65% | 0.010051 | 0.01129 | 0.008932 | 4,594,730.00 |
| 02 Mar 2024 | 0.009959 | -0.000103 | -1.02% | 0.010045 | 0.01051 | 0.009437 | 4,219,922.00 |
| 01 Mar 2024 | 0.010062 | 0.000504 | 5.27% | 0.009545 | 0.010934 | 0.009466 | 4,939,456.00 |
| 29 Feb 2024 | 0.009558 | -0.000234 | -2.39% | 0.009792 | 0.011067 | 0.009446 | 4,740,608.00 |
| 28 Feb 2024 | 0.009792 | 0.000995 | 11.31% | 0.008788 | 0.010 | 0.00814 | 8,338,850.00 |
| 27 Feb 2024 | 0.008797 | 0.000984 | 12.59% | 0.007806 | 0.009926 | 0.007743 | 11,179,898.00 |
| 26 Feb 2024 | 0.007813 | 0.00019 | 2.49% | 0.007081 | 0.00872 | 0.006896 | 10,227,881.00 |
| 25 Feb 2024 | 0.007623 | 0.000278 | 3.78% | 0.007345 | 0.009313 | 0.006689 | 4,605,076.00 |
| 24 Feb 2024 | 0.007345 | 0.000522 | 7.65% | 0.006869 | 0.007514 | 0.006748 | 3,150,419.00 |
| 23 Feb 2024 | 0.006823 | -0.000188 | -2.68% | 0.007011 | 0.00725 | 0.006823 | 2,463,531.00 |
