KWATTEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.022057 | 0.000252 | 1.16% | 0.021801 | 0.022223 | 0.021285 | 0.00 |
01 May 2024 | 0.021805 | -0.00103 | -4.51% | 0.022738 | 0.022782 | 0.021241 | 0.00 |
30 Abr 2024 | 0.022835 | -0.000984 | -4.13% | 0.02381 | 0.024131 | 0.02221 | 0.00 |
29 Abr 2024 | 0.023819 | 0.000275 | 1.17% | 0.02381 | 0.024589 | 0.009424 | 0.00 |
28 Abr 2024 | 0.023544 | -0.000194 | -0.82% | 0.023767 | 0.024052 | 0.02349 | 0.00 |
27 Abr 2024 | 0.023739 | -0.000135 | -0.57% | 0.023855 | 0.023881 | 0.023411 | 0.00 |
26 Abr 2024 | 0.023874 | -0.000181 | -0.75% | 0.024063 | 0.024197 | 0.023718 | 0.00 |
25 Abr 2024 | 0.024055 | 0.00000500 | 0.02% | 0.024039 | 0.024335 | 0.023504 | 0.00 |
24 Abr 2024 | 0.02405 | -0.000764 | -3.08% | 0.024881 | 0.02507 | 0.023783 | 0.00 |
23 Abr 2024 | 0.024814 | -0.000298 | -1.19% | 0.02508 | 0.025213 | 0.024684 | 0.00 |
22 Abr 2024 | 0.025112 | 0.000674 | 2.76% | 0.02381 | 0.025241 | 0.009424 | 0.00 |
21 Abr 2024 | 0.024438 | 0.000027 | 0.11% | 0.024351 | 0.024721 | 0.024162 | 0.00 |
20 Abr 2024 | 0.024411 | 0.000342 | 1.42% | 0.023928 | 0.024593 | 0.023736 | 0.00 |
19 Abr 2024 | 0.024069 | 0.00019 | 0.80% | 0.02381 | 0.024589 | 0.022613 | 0.00 |
18 Abr 2024 | 0.023878 | 0.000858 | 3.73% | 0.023044 | 0.024034 | 0.022798 | 0.00 |
17 Abr 2024 | 0.023021 | -0.000981 | -4.09% | 0.024047 | 0.02429 | 0.022466 | 0.00 |
16 Abr 2024 | 0.024002 | 0.00012 | 0.50% | 0.023903 | 0.024204 | 0.023249 | 0.00 |
15 Abr 2024 | 0.023881 | -0.000812 | -3.29% | 0.025491 | 0.025632 | 0.023598 | 0.00 |
14 Abr 2024 | 0.024693 | 0.000028 | 0.11% | 0.024324 | 0.025203 | 0.023586 | 0.00 |
13 Abr 2024 | 0.024665 | -0.000649 | -2.56% | 0.025343 | 0.025729 | 0.023446 | 0.00 |
12 Abr 2024 | 0.025314 | -0.000813 | -3.11% | 0.026151 | 0.026614 | 0.024777 | 0.00 |
11 Abr 2024 | 0.026127 | -0.000139 | -0.53% | 0.026216 | 0.026518 | 0.025964 | 0.00 |
10 Abr 2024 | 0.026266 | 0.000753 | 2.95% | 0.025491 | 0.026463 | 0.025018 | 0.00 |
09 Abr 2024 | 0.025513 | -0.000845 | -3.21% | 0.026365 | 0.026397 | 0.025192 | 0.00 |
08 Abr 2024 | 0.026358 | 0.000714 | 2.78% | 0.025302 | 0.02682 | 0.024462 | 0.00 |
07 Abr 2024 | 0.025644 | 0.000163 | 0.64% | 0.025438 | 0.025943 | 0.025438 | 0.00 |
06 Abr 2024 | 0.025481 | 0.000371 | 1.48% | 0.025021 | 0.025702 | 0.024919 | 0.00 |
05 Abr 2024 | 0.02511 | -0.000165 | -0.65% | 0.025302 | 0.02537 | 0.024462 | 0.00 |
04 Abr 2024 | 0.025275 | 0.000832 | 3.41% | 0.024352 | 0.025508 | 0.024056 | 0.00 |
03 Abr 2024 | 0.024442 | 0.000094 | 0.39% | 0.024373 | 0.024771 | 0.024027 | 0.00 |
02 Abr 2024 | 0.024348 | -0.001658 | -6.38% | 0.025958 | 0.025958 | 0.024038 | 0.00 |
01 Abr 2024 | 0.026006 | -0.000421 | -1.59% | 0.023976 | 0.026032 | 0.023976 | 0.00 |
31 Mar 2024 | 0.026427 | 0.000581 | 2.25% | 0.025846 | 0.026454 | 0.025846 | 0.00 |
30 Mar 2024 | 0.025846 | -0.000077 | -0.30% | 0.025979 | 0.026066 | 0.025838 | 0.00 |
29 Mar 2024 | 0.025923 | -0.000282 | -1.08% | 0.026239 | 0.0263 | 0.02565 | 0.00 |
28 Mar 2024 | 0.026204 | 0.000644 | 2.52% | 0.025684 | 0.026468 | 0.025506 | 0.00 |
27 Mar 2024 | 0.025561 | -0.000277 | -1.07% | 0.025807 | 0.026427 | 0.025299 | 0.00 |
26 Mar 2024 | 0.025838 | 0.000111 | 0.43% | 0.02573 | 0.026292 | 0.02565 | 0.00 |
25 Mar 2024 | 0.025727 | 0.000831 | 3.34% | 0.023976 | 0.026188 | 0.023976 | 0.00 |
24 Mar 2024 | 0.024897 | 0.00108 | 4.53% | 0.02376 | 0.024965 | 0.023667 | 0.00 |
23 Mar 2024 | 0.023817 | 0.000291 | 1.24% | 0.023602 | 0.02443 | 0.023358 | 0.00 |
22 Mar 2024 | 0.023526 | -0.000592 | -2.45% | 0.024218 | 0.024588 | 0.023128 | 0.00 |
21 Mar 2024 | 0.024118 | -0.000728 | -2.93% | 0.024808 | 0.02498 | 0.0239 | 0.00 |
20 Mar 2024 | 0.024845 | 0.001968 | 8.60% | 0.022837 | 0.024954 | 0.022374 | 0.00 |
19 Mar 2024 | 0.022878 | -0.002042 | -8.19% | 0.02493 | 0.025074 | 0.022651 | 0.00 |
18 Mar 2024 | 0.024919 | -0.000207 | -0.82% | 0.023976 | 0.025199 | 0.009424 | 0.00 |
17 Mar 2024 | 0.025126 | 0.001057 | 4.39% | 0.023976 | 0.025334 | 0.023699 | 0.00 |
16 Mar 2024 | 0.024069 | -0.001544 | -6.03% | 0.025591 | 0.02574 | 0.02389 | 0.00 |
15 Mar 2024 | 0.025613 | -0.000731 | -2.77% | 0.026673 | 0.026961 | 0.024157 | 0.00 |
14 Mar 2024 | 0.026344 | -0.000354 | -1.33% | 0.026673 | 0.026961 | 0.025286 | 0.00 |
13 Mar 2024 | 0.026698 | 0.000528 | 2.02% | 0.026219 | 0.026956 | 0.026123 | 0.00 |
12 Mar 2024 | 0.02617 | -0.000027 | -0.10% | 0.026182 | 0.0266 | 0.025452 | 0.00 |
11 Mar 2024 | 0.026196 | 0.00095 | 3.76% | 0.024469 | 0.026551 | 0.024409 | 0.00 |
10 Mar 2024 | 0.025246 | 0.000216 | 0.86% | 0.025031 | 0.025578 | 0.025 | 0.00 |
09 Mar 2024 | 0.02503 | 0.000079 | 0.32% | 0.024999 | 0.025105 | 0.024866 | 0.00 |
08 Mar 2024 | 0.024951 | 0.000471 | 1.92% | 0.024469 | 0.025461 | 0.024262 | 0.00 |
07 Mar 2024 | 0.02448 | 0.000206 | 0.85% | 0.024254 | 0.024935 | 0.024127 | 0.00 |
06 Mar 2024 | 0.024274 | 0.000516 | 2.17% | 0.023492 | 0.024954 | 0.023193 | 0.00 |
05 Mar 2024 | 0.023758 | -0.001196 | -4.79% | 0.025098 | 0.025329 | 0.019898 | 0.00 |
04 Mar 2024 | 0.024954 | 0.001714 | 7.38% | 0.022841 | 0.025141 | 0.022525 | 0.00 |
03 Mar 2024 | 0.02324 | 0.000346 | 1.51% | 0.02284 | 0.023317 | 0.022651 | 0.00 |
02 Mar 2024 | 0.022894 | -0.000171 | -0.74% | 0.023006 | 0.023035 | 0.022738 | 0.00 |
01 Mar 2024 | 0.023064 | 0.000369 | 1.62% | 0.022602 | 0.023261 | 0.022444 | 0.00 |
29 Feb 2024 | 0.022696 | -0.000332 | -1.44% | 0.022841 | 0.023475 | 0.02237 | 0.00 |
28 Feb 2024 | 0.023028 | 0.002017 | 9.60% | 0.021023 | 0.023515 | 0.02094 | 0.00 |
27 Feb 2024 | 0.021011 | 0.001005 | 5.02% | 0.020042 | 0.021214 | 0.020001 | 0.00 |
26 Feb 2024 | 0.020006 | 0.000872 | 4.56% | 0.019358 | 0.020151 | 0.009424 | 0.00 |
25 Feb 2024 | 0.019134 | 0.000086 | 0.45% | 0.019051 | 0.019191 | 0.018964 | 0.00 |
24 Feb 2024 | 0.019048 | 0.00025 | 1.33% | 0.01876 | 0.019107 | 0.018718 | 0.00 |
23 Feb 2024 | 0.018798 | -0.000147 | -0.78% | 0.018963 | 0.01904 | 0.018683 | 0.00 |
22 Feb 2024 | 0.018945 | -0.000232 | -1.21% | 0.019137 | 0.019232 | 0.018832 | 0.00 |
21 Feb 2024 | 0.019177 | -0.000179 | -0.92% | 0.019358 | 0.019386 | 0.018759 | 0.00 |
20 Feb 2024 | 0.019356 | 0.000143 | 0.74% | 0.019227 | 0.019599 | 0.018816 | 0.00 |
19 Feb 2024 | 0.019213 | -0.000118 | -0.61% | 0.015954 | 0.019476 | 0.015852 | 0.00 |
18 Feb 2024 | 0.019331 | 0.00012 | 0.63% | 0.019176 | 0.019434 | 0.019014 | 0.00 |
17 Feb 2024 | 0.019211 | -0.00017 | -0.88% | 0.019371 | 0.019382 | 0.018793 | 0.00 |
16 Feb 2024 | 0.019381 | 0.000078 | 0.40% | 0.019285 | 0.019547 | 0.019194 | 0.00 |
15 Feb 2024 | 0.019303 | -0.00003 | -0.16% | 0.019348 | 0.019617 | 0.019064 | 0.00 |
14 Feb 2024 | 0.019333 | 0.00077 | 4.15% | 0.018558 | 0.019405 | 0.018413 | 0.00 |
13 Feb 2024 | 0.018563 | 0.000038 | 0.21% | 0.018494 | 0.018667 | 0.018034 | 0.00 |
12 Feb 2024 | 0.018525 | 0.000748 | 4.21% | 0.015954 | 0.018631 | 0.015852 | 0.00 |
11 Feb 2024 | 0.017777 | 0.000151 | 0.86% | 0.017595 | 0.017925 | 0.017587 | 0.00 |
10 Feb 2024 | 0.017626 | 0.000371 | 2.15% | 0.017288 | 0.017789 | 0.01712 | 0.00 |
09 Feb 2024 | 0.017255 | 0.000431 | 2.56% | 0.016855 | 0.01783 | 0.016798 | 0.00 |
08 Feb 2024 | 0.016824 | 0.000394 | 2.40% | 0.016451 | 0.016907 | 0.016444 | 0.00 |
07 Feb 2024 | 0.01643 | 0.000404 | 2.52% | 0.016034 | 0.016466 | 0.015905 | 0.00 |
06 Feb 2024 | 0.016026 | 0.000134 | 0.84% | 0.015899 | 0.016141 | 0.015844 | 0.00 |
05 Feb 2024 | 0.015892 | 0.000099 | 0.63% | 0.015954 | 0.016184 | 0.015759 | 0.00 |
04 Feb 2024 | 0.015793 | -0.000149 | -0.93% | 0.015954 | 0.015993 | 0.015719 | 0.00 |
03 Feb 2024 | 0.015942 | -0.00005 | -0.31% | 0.016008 | 0.016069 | 0.01592 | 0.00 |