KIMCHIETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 0.00000209 | -0.00000004 | -1.88% | 0.00000212 | 0.00000213 | 0.00000207 | 1,486,330.00 |
24 Jun 2024 | 0.00000213 | 0.00000006 | 2.90% | 0.00000208 | 0.00000219 | 0.00000207 | 1,484,265.00 |
23 Jun 2024 | 0.00000207 | 0.00000002 | 0.98% | 0.00000205 | 0.00000208 | 0.00000204 | 2,556,761.00 |
22 Jun 2024 | 0.00000205 | 0.00000001 | 0.49% | 0.00000204 | 0.00000205 | 0.00000204 | 2,830,141.00 |
21 Jun 2024 | 0.00000204 | -0.00000001 | -0.49% | 0.00000205 | 0.00000205 | 0.00000204 | 2,427,624.00 |
20 Jun 2024 | 0.00000205 | 0.00 | 0.00% | 0.00000204 | 0.00000205 | 0.00000204 | 2,122,947.00 |
19 Jun 2024 | 0.00000205 | 0.00 | 0.00% | 0.00000205 | 0.00000205 | 0.00000204 | 2,050,477.00 |
18 Jun 2024 | 0.00000205 | 0.00000001 | 0.49% | 0.00000204 | 0.00000207 | 0.00000204 | 1,114,563.00 |
17 Jun 2024 | 0.00000204 | 0.00000002 | 0.99% | 0.00000202 | 0.00000205 | 0.00000202 | 1,748,406.00 |
16 Jun 2024 | 0.00000202 | -0.00000002 | -0.98% | 0.00000204 | 0.00000204 | 0.00000201 | 998,388.00 |
15 Jun 2024 | 0.00000204 | -0.00000004 | -1.92% | 0.00000207 | 0.00000208 | 0.00000203 | 1,227,596.00 |
14 Jun 2024 | 0.00000208 | 0.00000001 | 0.48% | 0.00000207 | 0.00000214 | 0.00000204 | 1,443,219.00 |
13 Jun 2024 | 0.00000207 | 0.00000004 | 1.97% | 0.00000202 | 0.00000210 | 0.00000202 | 1,452,201.00 |
12 Jun 2024 | 0.00000203 | -0.00000003 | -1.46% | 0.00000206 | 0.00000208 | 0.00000197 | 1,421,950.00 |
11 Jun 2024 | 0.00000206 | 0.00000010 | 5.10% | 0.00000197 | 0.00000210 | 0.00000196 | 1,472,026.00 |
10 Jun 2024 | 0.00000196 | -0.00000003 | -1.51% | 0.00000196 | 0.00000198 | 0.00000194 | 1,152,033.00 |
09 Jun 2024 | 0.00000199 | 0.00 | 0.00% | 0.00000199 | 0.00000199 | 0.00000199 | 0.00 |
08 Jun 2024 | 0.00000199 | 0.00 | 0.00% | 0.00000199 | 0.00000200 | 0.00000198 | 550,729.00 |
07 Jun 2024 | 0.00000199 | 0.00000006 | 3.11% | 0.00000192 | 0.00000202 | 0.00000191 | 852,842.00 |
06 Jun 2024 | 0.00000193 | 0.00000003 | 1.58% | 0.00000191 | 0.00000197 | 0.00000190 | 485,180.00 |
05 Jun 2024 | 0.00000190 | -0.00000003 | -1.55% | 0.00000191 | 0.00000191 | 0.00000188 | 641,312.00 |
04 Jun 2024 | 0.00000193 | 0.00 | 0.00% | 0.00000194 | 0.00000195 | 0.00000193 | 274,021.00 |
03 Jun 2024 | 0.00000193 | 0.00000001 | 0.52% | 0.00000192 | 0.00000194 | 0.00000188 | 1,040,632.00 |
02 Jun 2024 | 0.00000192 | 0.00000001 | 0.52% | 0.00000191 | 0.00000194 | 0.00000190 | 1,246,500.00 |
01 Jun 2024 | 0.00000191 | -0.00000002 | -1.04% | 0.00000193 | 0.00000194 | 0.00000191 | 1,172,337.00 |
31 May 2024 | 0.00000193 | 0.00 | 0.00% | 0.00000194 | 0.00000195 | 0.00000190 | 1,162,492.00 |
30 May 2024 | 0.00000193 | 0.00000001 | 0.52% | 0.00000192 | 0.00000196 | 0.00000190 | 1,300,156.00 |
29 May 2024 | 0.00000192 | 0.00000003 | 1.59% | 0.00000189 | 0.00000194 | 0.00000188 | 1,356,380.00 |
28 May 2024 | 0.00000189 | 0.00000006 | 3.28% | 0.00000182 | 0.00000192 | 0.00000182 | 1,199,361.00 |
27 May 2024 | 0.00000183 | -0.00000004 | -2.14% | 0.00000188 | 0.00000188 | 0.00000180 | 234,304.00 |
26 May 2024 | 0.00000187 | 0.00000002 | 1.08% | 0.00000185 | 0.00000189 | 0.00000185 | 419,678.00 |
25 May 2024 | 0.00000185 | -0.00000004 | -2.12% | 0.00000186 | 0.00000187 | 0.00000182 | 1,273,225.00 |
24 May 2024 | 0.00000189 | -0.00000019 | -9.13% | 0.00000208 | 0.00000213 | 0.00000189 | 420,009.00 |
23 May 2024 | 0.00000208 | 0.00000006 | 2.97% | 0.00000202 | 0.00000226 | 0.00000201 | 178,403.00 |
22 May 2024 | 0.00000202 | -0.00000009 | -4.27% | 0.00000211 | 0.00000219 | 0.00000201 | 1,247,234.00 |
21 May 2024 | 0.00000211 | -0.00000013 | -5.80% | 0.00000220 | 0.00000220 | 0.00000209 | 215,801.00 |
20 May 2024 | 0.00000224 | -0.00000023 | -9.31% | 0.00000250 | 0.00000254 | 0.00000222 | 173,507.00 |
19 May 2024 | 0.00000247 | 0.00000004 | 1.65% | 0.00000243 | 0.00000248 | 0.00000241 | 1,309,717.00 |
18 May 2024 | 0.00000243 | -0.00000002 | -0.82% | 0.00000245 | 0.00000245 | 0.00000241 | 1,325,027.00 |
17 May 2024 | 0.00000245 | -0.00000014 | -5.41% | 0.00000246 | 0.00000248 | 0.00000244 | 363,069.00 |
16 May 2024 | 0.00000259 | 0.00000002 | 0.78% | 0.00000257 | 0.00000260 | 0.00000256 | 171,021.00 |
15 May 2024 | 0.00000257 | -0.00000006 | -2.28% | 0.00000261 | 0.00000262 | 0.00000255 | 179,024.00 |
14 May 2024 | 0.00000263 | -0.00000003 | -1.13% | 0.00000262 | 0.00000263 | 0.00000259 | 22,160.00 |
13 May 2024 | 0.00000266 | 0.00000005 | 1.92% | 0.00000261 | 0.00000267 | 0.00000253 | 586,896.00 |
12 May 2024 | 0.00000261 | 0.00000001 | 0.38% | 0.00000267 | 0.00000267 | 0.00000260 | 336,368.00 |
11 May 2024 | 0.00000260 | -0.00000005 | -1.89% | 0.00000265 | 0.00000265 | 0.00000258 | 258,377.00 |
10 May 2024 | 0.00000265 | 0.00000019 | 7.72% | 0.00000257 | 0.00000267 | 0.00000252 | 910,018.00 |
09 May 2024 | 0.00000246 | -0.00000008 | -3.15% | 0.00000254 | 0.00000257 | 0.00000243 | 861,314.00 |
08 May 2024 | 0.00000254 | 0.00000035 | 15.98% | 0.00000237 | 0.00000259 | 0.00000237 | 629,145.00 |
07 May 2024 | 0.00000219 | -0.00000010 | -4.37% | 0.00000230 | 0.00000232 | 0.00000217 | 355,566.00 |
06 May 2024 | 0.00000229 | 0.00 | 0.00% | 0.00000231 | 0.00000231 | 0.00000227 | 467,430.00 |
05 May 2024 | 0.00000229 | 0.00000014 | 6.51% | 0.00000215 | 0.00000229 | 0.00000208 | 466,768.00 |
04 May 2024 | 0.00000215 | 0.00000006 | 2.87% | 0.00000205 | 0.00000226 | 0.00000205 | 147,115.00 |
03 May 2024 | 0.00000209 | -0.00000004 | -1.88% | 0.00000211 | 0.00000214 | 0.00000208 | 810,578.00 |
02 May 2024 | 0.00000213 | 0.00000001 | 0.47% | 0.00000212 | 0.00000218 | 0.00000210 | 1,358,659.00 |
01 May 2024 | 0.00000212 | 0.00000001 | 0.47% | 0.00000210 | 0.00000224 | 0.00000210 | 1,616,451.00 |
30 Abr 2024 | 0.00000211 | 0.00000014 | 7.11% | 0.00000197 | 0.00000216 | 0.00000195 | 1,471,505.00 |
29 Abr 2024 | 0.00000197 | 0.00000002 | 1.03% | 0.00000194 | 0.00000204 | 0.00000194 | 1,675,775.00 |
28 Abr 2024 | 0.00000195 | 0.00000001 | 0.52% | 0.00000195 | 0.00000198 | 0.00000193 | 201,785.00 |
27 Abr 2024 | 0.00000194 | -0.00000015 | -7.18% | 0.00000212 | 0.00000213 | 0.00000192 | 1,457,446.00 |
26 Abr 2024 | 0.00000209 | -0.00000010 | -4.57% | 0.00000213 | 0.00000238 | 0.00000209 | 323,112.00 |
25 Abr 2024 | 0.00000219 | -0.00000016 | -6.81% | 0.00000234 | 0.00000422 | 0.00000217 | 1,080,724.00 |
24 Abr 2024 | 0.00000235 | 0.00000035 | 17.50% | 0.00000200 | 0.00000240 | 0.00000199 | 1,198,245.00 |
23 Abr 2024 | 0.00000200 | -0.00000001 | -0.50% | 0.00000201 | 0.00000204 | 0.00000198 | 1,539,621.00 |
22 Abr 2024 | 0.00000201 | 0.00000002 | 1.01% | 0.00000199 | 0.00000209 | 0.00000193 | 961,071.00 |
21 Abr 2024 | 0.00000199 | -0.00000024 | -10.76% | 0.00000198 | 0.00000200 | 0.00000197 | 775,673.00 |
20 Abr 2024 | 0.00000223 | 0.00000015 | 7.21% | 0.00000207 | 0.00000239 | 0.00000206 | 974,783.00 |
19 Abr 2024 | 0.00000208 | 0.00000002 | 0.97% | 0.00000209 | 0.00000223 | 0.00000207 | 518,087.00 |
18 Abr 2024 | 0.00000206 | -0.00000006 | -2.83% | 0.00000212 | 0.00000214 | 0.00000206 | 987,328.00 |
17 Abr 2024 | 0.00000212 | 0.00000007 | 3.41% | 0.00000206 | 0.00000215 | 0.00000206 | 902,753.00 |
16 Abr 2024 | 0.00000205 | 0.00000011 | 5.67% | 0.00000210 | 0.00000210 | 0.00000205 | 111,037.00 |
15 Abr 2024 | 0.00000194 | -0.00000027 | -12.22% | 0.00000200 | 0.00000214 | 0.00000194 | 8,606.00 |
14 Abr 2024 | 0.00000221 | -0.00000022 | -9.05% | 0.00000226 | 0.00000232 | 0.00000212 | 19,621.00 |
13 Abr 2024 | 0.00000243 | 0.00000022 | 9.95% | 0.00000221 | 0.00000243 | 0.00000221 | 12,999.00 |
12 Abr 2024 | 0.00000221 | 0.00000013 | 6.25% | 0.00000205 | 0.00000223 | 0.00000203 | 798,474.00 |
11 Abr 2024 | 0.00000208 | 0.00000003 | 1.46% | 0.00000206 | 0.00000208 | 0.00000204 | 232,262.00 |
10 Abr 2024 | 0.00000205 | 0.00000002 | 0.99% | 0.00000207 | 0.00000210 | 0.00000202 | 649,002.00 |
09 Abr 2024 | 0.00000203 | 0.00000008 | 4.10% | 0.00000195 | 0.00000203 | 0.00000194 | 100,467.00 |
08 Abr 2024 | 0.00000195 | -0.00000019 | -8.88% | 0.00000206 | 0.00000206 | 0.00000195 | 57,518.00 |
07 Abr 2024 | 0.00000214 | 0.00 | 0.00% | 0.00000214 | 0.00000214 | 0.00000214 | 0.00 |
06 Abr 2024 | 0.00000214 | -0.00000022 | -9.32% | 0.00000236 | 0.00000236 | 0.00000214 | 176,606.00 |
05 Abr 2024 | 0.00000236 | -0.00000008 | -3.28% | 0.00000220 | 0.00000243 | 0.00000220 | 7,358.00 |
04 Abr 2024 | 0.00000244 | 0.00000028 | 12.96% | 0.00000215 | 0.00000244 | 0.00000210 | 139,292.00 |
03 Abr 2024 | 0.00000216 | 0.00000003 | 1.41% | 0.00000213 | 0.00000247 | 0.00000207 | 1,058,298.00 |
02 Abr 2024 | 0.00000213 | 0.00000005 | 2.40% | 0.00000203 | 0.00000226 | 0.00000202 | 260,049.00 |
01 Abr 2024 | 0.00000208 | 0.00000003 | 1.46% | 0.00000207 | 0.00000214 | 0.00000206 | 34,281.00 |
31 Mar 2024 | 0.00000205 | 0.00000001 | 0.49% | 0.00000200 | 0.00000205 | 0.00000193 | 172,911.00 |
30 Mar 2024 | 0.00000204 | 0.00000004 | 2.00% | 0.00000206 | 0.00000220 | 0.00000199 | 417,757.00 |
29 Mar 2024 | 0.00000200 | -0.00000026 | -11.50% | 0.00000223 | 0.00000228 | 0.00000196 | 898,710.00 |
28 Mar 2024 | 0.00000226 | 0.00000021 | 10.24% | 0.00000207 | 0.00000228 | 0.00000197 | 825,424.00 |