KRWINR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2022 | 0.0006143 | -0.000001 | -0.16% | 0.0006158 | 0.0006151 | 0.0006128 | 0 |
23 May 2022 | 0.0006158 | 0.000005 | 0.82% | 0.0006107 | 0.0006158 | 0.0006112 | 0 |
22 May 2022 | 0.0006107 | -0.0000002 | -0.03% | 0.0006109 | 0.0006109 | 0.0006107 | 0 |
21 May 2022 | 0.0006109 | 0.00 | 0.0% | 0.0006109 | 0.0006109 | 0.0006109 | 0 |
20 May 2022 | 0.0006109 | -0.000002 | -0.33% | 0.0006126 | 0.0006137 | 0.0006093 | 0 |
19 May 2022 | 0.0006126 | 0.000003 | 0.49% | 0.0006097 | 0.0006154 | 0.0006068 | 0 |
18 May 2022 | 0.0006099 | -0.0000008 | -0.13% | 0.0006101 | 0.0006138 | 0.0006089 | 0 |
17 May 2022 | 0.0006107 | 0.000003 | 0.49% | 0.0006077 | 0.0006126 | 0.000608 | 0 |
16 May 2022 | 0.0006074 | 0.000001 | 0.17% | 0.0006066 | 0.0006079 | 0.0006042 | 0 |
15 May 2022 | 0.000606 | 0.00 | 0.0% | 0.000606 | 0.000606 | 0.000606 | 0 |
14 May 2022 | 0.000606 | 0.00 | 0.0% | 0.000606 | 0.000606 | 0.000606 | 0 |
13 May 2022 | 0.000606 | 0.000006 | 1.0% | 0.0005999 | 0.0006066 | 0.0006016 | 0 |
12 May 2022 | 0.0005999 | -0.000005 | -0.83% | 0.0006052 | 0.0006024 | 0.0005989 | 0 |
11 May 2022 | 0.0006052 | 0.00 | 0.0% | 0.0006049 | 0.0006073 | 0.0006045 | 0 |
10 May 2022 | 0.0006052 | -0.000001 | -0.16% | 0.0006066 | 0.0006077 | 0.0006047 | 0 |
09 May 2022 | 0.0006066 | 0.000001 | 0.17% | 0.0006054 | 0.0006087 | 0.0006057 | 0 |
08 May 2022 | 0.0006054 | -0.0000005 | -0.08% | 0.0006059 | 0.0006059 | 0.0006054 | 0 |
07 May 2022 | 0.0006059 | 0.00 | 0.0% | 0.0006059 | 0.0006059 | 0.0006059 | 0 |
06 May 2022 | 0.0006059 | 0.000003 | 0.5% | 0.0006028 | 0.0006068 | 0.0006017 | 0 |
05 May 2022 | 0.0006028 | -0.000004 | -0.66% | 0.0006072 | 0.0006087 | 0.0006005 | 0 |
04 May 2022 | 0.0006072 | 0.0000009 | 0.15% | 0.0006063 | 0.0006094 | 0.0006017 | 0 |
03 May 2022 | 0.0006063 | 0.000003 | 0.5% | 0.0006036 | 0.0006099 | 0.0006036 | 0 |
02 May 2022 | 0.0006036 | -0.000002 | -0.33% | 0.0006056 | 0.0006043 | 0.0006022 | 0 |
01 May 2022 | 0.0006056 | 0.00 | 0.0% | 0.0006056 | 0.0006056 | 0.0006056 | 0 |
30 Abr 2022 | 0.0006056 | 0.00 | 0.0% | 0.0006056 | 0.0006056 | 0.0006056 | 0 |
29 Abr 2022 | 0.0006056 | 0.000004 | 0.66% | 0.0006019 | 0.0006089 | 0.0006042 | 0 |
28 Abr 2022 | 0.0006019 | -0.000002 | -0.33% | 0.0006038 | 0.0006032 | 0.0006003 | 0 |
27 Abr 2022 | 0.0006038 | -0.000005 | -0.82% | 0.0006089 | 0.0006078 | 0.0006027 | 0 |
26 Abr 2022 | 0.0006089 | -0.000003 | -0.49% | 0.0006121 | 0.0006131 | 0.0006073 | 0 |
25 Abr 2022 | 0.0006121 | -0.000002 | -0.33% | 0.0006144 | 0.0006144 | 0.0006112 | 0 |
24 Abr 2022 | 0.0006145 | -0.0000001 | -0.02% | 0.0006146 | 0.0006146 | 0.0006145 | 0 |
23 Abr 2022 | 0.0006146 | 0.00 | 0.0% | 0.0006146 | 0.0006146 | 0.0006146 | 0 |
22 Abr 2022 | 0.0006146 | 0.0000007 | 0.11% | 0.0006139 | 0.0006174 | 0.0006131 | 0 |
21 Abr 2022 | 0.0006139 | -0.000004 | -0.65% | 0.0006175 | 0.000617 | 0.0006124 | 0 |
20 Abr 2022 | 0.0006179 | 0.000001 | 0.16% | 0.0006165 | 0.0006199 | 0.0006165 | 0 |
19 Abr 2022 | 0.0006166 | -0.0000008 | -0.13% | 0.0006175 | 0.0006185 | 0.0006146 | 0 |
18 Abr 2022 | 0.0006174 | -0.000004 | -0.64% | 0.000621 | 0.0006195 | 0.0006169 | 0 |
17 Abr 2022 | 0.000621 | 0.00 | 0.0% | 0.000621 | 0.000621 | 0.000621 | 0 |
16 Abr 2022 | 0.000621 | 0.00 | 0.0% | 0.000621 | 0.000621 | 0.000621 | 0 |
15 Abr 2022 | 0.000621 | 0.0000008 | 0.13% | 0.0006202 | 0.0006244 | 0.0006196 | 0 |
14 Abr 2022 | 0.0006202 | -0.000002 | -0.32% | 0.0006222 | 0.0006223 | 0.0006194 | 0 |
13 Abr 2022 | 0.0006222 | 0.000003 | 0.48% | 0.00062 | 0.0006244 | 0.00062 | 0 |
12 Abr 2022 | 0.0006197 | 0.000006 | 0.98% | 0.0006139 | 0.0006214 | 0.0006137 | 0 |
11 Abr 2022 | 0.0006139 | -0.000004 | -0.65% | 0.0006177 | 0.0006169 | 0.0006132 | 0 |
10 Abr 2022 | 0.0006175 | 0.00 | 0.0% | 0.0006175 | 0.0006175 | 0.0006175 | 0 |
09 Abr 2022 | 0.0006175 | 0.00 | 0.0% | 0.0006175 | 0.0006175 | 0.0006175 | 0 |
08 Abr 2022 | 0.0006175 | -0.000003 | -0.48% | 0.0006206 | 0.0006205 | 0.0006169 | 0 |
07 Abr 2022 | 0.0006208 | -0.000003 | -0.48% | 0.000623 | 0.0006236 | 0.0006204 | 0 |
06 Abr 2022 | 0.0006236 | 0.000005 | 0.81% | 0.0006188 | 0.0006242 | 0.0006189 | 0 |
05 Abr 2022 | 0.000619 | -0.000002 | -0.32% | 0.0006214 | 0.0006236 | 0.0006179 | 0 |
04 Abr 2022 | 0.0006213 | -0.000002 | -0.32% | 0.000623 | 0.0006227 | 0.0006202 | 0 |
03 Abr 2022 | 0.000623 | 0.00 | 0.0% | 0.000623 | 0.000623 | 0.000623 | 0 |
02 Abr 2022 | 0.000623 | 0.0000004 | 0.06% | 0.0006226 | 0.000623 | 0.0006226 | 0 |
01 Abr 2022 | 0.0006226 | -0.000002 | -0.32% | 0.0006244 | 0.0006261 | 0.0006221 | 0 |
31 Mar 2022 | 0.0006249 | -0.000001 | -0.16% | 0.0006263 | 0.0006258 | 0.0006226 | 0 |
30 Mar 2022 | 0.0006263 | 0.0000007 | 0.11% | 0.0006256 | 0.0006279 | 0.0006253 | 0 |
29 Mar 2022 | 0.0006256 | 0.000004 | 0.64% | 0.0006212 | 0.0006265 | 0.0006222 | 0 |
28 Mar 2022 | 0.0006212 | -0.000001 | -0.16% | 0.0006229 | 0.0006231 | 0.0006199 | 0 |
27 Mar 2022 | 0.0006223 | -0.0000002 | -0.03% | 0.0006225 | 0.0006225 | 0.0006223 | 0 |
26 Mar 2022 | 0.0006225 | 0.0000002 | 0.03% | 0.0006223 | 0.0006225 | 0.0006223 | 0 |
25 Mar 2022 | 0.0006223 | -0.000003 | -0.48% | 0.0006254 | 0.0006256 | 0.0006219 | 0 |
24 Mar 2022 | 0.0006252 | -0.000003 | -0.48% | 0.0006277 | 0.0006267 | 0.000623 | 0 |
23 Mar 2022 | 0.0006279 | 0.000002 | 0.32% | 0.0006262 | 0.0006286 | 0.0006267 | 0 |
22 Mar 2022 | 0.0006263 | 0.0000008 | 0.13% | 0.0006261 | 0.0006269 | 0.000624 | 0 |
21 Mar 2022 | 0.0006255 | -0.000001 | -0.16% | 0.0006267 | 0.0006275 | 0.0006246 | 0 |
20 Mar 2022 | 0.0006267 | 0.00 | 0.0% | 0.0006267 | 0.0006267 | 0.0006267 | 0 |
19 Mar 2022 | 0.0006267 | 0.00 | 0.0% | 0.0006267 | 0.0006267 | 0.0006267 | 0 |
18 Mar 2022 | 0.0006267 | -0.0000009 | -0.14% | 0.0006275 | 0.00063 | 0.0006262 | 0 |
17 Mar 2022 | 0.0006276 | 0.000006 | 0.97% | 0.0006215 | 0.0006284 | 0.0006236 | 0 |
16 Mar 2022 | 0.0006215 | 0.000007 | 1.14% | 0.0006146 | 0.0006231 | 0.0006154 | 0 |
15 Mar 2022 | 0.0006141 | -0.000002 | -0.32% | 0.0006158 | 0.0006182 | 0.0006135 | 0 |
14 Mar 2022 | 0.0006158 | -0.000005 | -0.81% | 0.0006204 | 0.0006194 | 0.0006155 | 0 |
13 Mar 2022 | 0.0006204 | 0.00 | 0.0% | 0.0006204 | 0.0006204 | 0.0006204 | 0 |
12 Mar 2022 | 0.0006204 | 0.00 | 0.0% | 0.0006204 | 0.0006204 | 0.0006204 | 0 |
11 Mar 2022 | 0.0006204 | -0.0000006 | -0.1% | 0.000621 | 0.0006209 | 0.0006182 | 0 |
10 Mar 2022 | 0.000621 | -0.000001 | -0.16% | 0.0006223 | 0.0006234 | 0.0006188 | 0 |
09 Mar 2022 | 0.0006223 | -0.0000009 | -0.14% | 0.0006232 | 0.0006244 | 0.0006208 | 0 |
08 Mar 2022 | 0.0006232 | -0.000002 | -0.32% | 0.0006255 | 0.0006269 | 0.0006202 | 0 |
07 Mar 2022 | 0.0006254 | -0.000002 | -0.32% | 0.0006275 | 0.0006276 | 0.0006244 | 0 |
06 Mar 2022 | 0.0006275 | 0.00 | 0.0% | 0.0006275 | 0.0006275 | 0.0006275 | 0 |
05 Mar 2022 | 0.0006275 | 0.00 | 0.0% | 0.0006275 | 0.0006275 | 0.0006275 | 0 |
04 Mar 2022 | 0.0006275 | -0.000001 | -0.16% | 0.0006287 | 0.0006281 | 0.0006251 | 0 |
03 Mar 2022 | 0.0006287 | 0.0000001 | 0.02% | 0.0006286 | 0.0006297 | 0.0006277 | 0 |
02 Mar 2022 | 0.0006286 | -0.0000002 | -0.03% | 0.0006288 | 0.000629 | 0.0006263 | 0 |
01 Mar 2022 | 0.0006288 | 0.000002 | 0.32% | 0.0006267 | 0.0006319 | 0.0006274 | 0 |
28 Feb 2022 | 0.0006267 | 0.00 | 0.0% | 0.0006267 | 0.0006297 | 0.0006256 | 0 |
27 Feb 2022 | 0.0006267 | 0.00 | 0.0% | 0.0006267 | 0.0006267 | 0.0006267 | 0 |
26 Feb 2022 | 0.0006267 | 0.0000002 | 0.03% | 0.0006265 | 0.0006267 | 0.0006265 | 0 |
25 Feb 2022 | 0.0006265 | 0.000001 | 0.16% | 0.0006252 | 0.0006269 | 0.0006249 | 0 |
24 Feb 2022 | 0.0006252 | -0.0000007 | -0.11% | 0.0006258 | 0.0006289 | 0.0006239 | 0 |