Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.KINTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 0.7328 | -0.0488 | -6.24% | 0.7822 | 0.786 | 0.6801 | 24,715.00 |
| 24 May 2024 | 0.7816 | 0.015 | 1.96% | 0.7663 | 0.8089 | 0.750 | 17,928.00 |
| 23 May 2024 | 0.7666 | 0.0056 | 0.74% | 0.7612 | 0.7957 | 0.7601 | 18,450.00 |
| 22 May 2024 | 0.761 | -0.0461 | -5.71% | 0.8078 | 0.8102 | 0.760 | 20,879.00 |
| 21 May 2024 | 0.8071 | 0.0213 | 2.71% | 0.7852 | 0.820 | 0.7805 | 18,118.00 |
| 20 May 2024 | 0.7858 | -0.0206 | -2.55% | 0.8053 | 0.8082 | 0.7653 | 18,442.00 |
| 19 May 2024 | 0.8064 | -0.0236 | -2.84% | 0.8272 | 0.8361 | 0.8001 | 16,765.00 |
| 18 May 2024 | 0.830 | -0.009 | -1.07% | 0.851 | 0.855 | 0.8151 | 16,875.00 |
| 17 May 2024 | 0.839 | 0.0624 | 8.04% | 0.7776 | 0.8499 | 0.760 | 18,281.00 |
| 16 May 2024 | 0.7766 | -0.0171 | -2.15% | 0.7918 | 0.7948 | 0.740 | 19,543.00 |
| 15 May 2024 | 0.7937 | 0.0176 | 2.27% | 0.7717 | 0.860 | 0.750 | 20,162.00 |
| 14 May 2024 | 0.7761 | -0.067 | -7.95% | 0.8419 | 0.910 | 0.750 | 17,080.00 |
| 13 May 2024 | 0.8431 | 0.0014 | 0.17% | 0.8425 | 0.880 | 0.790 | 17,456.00 |
| 12 May 2024 | 0.8417 | 0.0644 | 8.29% | 0.7768 | 0.8571 | 0.770 | 17,427.00 |
| 11 May 2024 | 0.7773 | -0.0634 | -7.54% | 0.8398 | 0.8467 | 0.750 | 25,546.00 |
| 10 May 2024 | 0.8407 | 0.0096 | 1.16% | 0.8296 | 0.8741 | 0.8013 | 16,080.00 |
| 09 May 2024 | 0.8311 | 0.0084 | 1.02% | 0.8246 | 0.8555 | 0.7401 | 20,669.00 |
| 08 May 2024 | 0.8227 | -0.0698 | -7.82% | 0.8931 | 0.8959 | 0.8101 | 16,398.00 |
| 07 May 2024 | 0.8925 | 0.0243 | 2.80% | 0.8657 | 0.9038 | 0.8601 | 15,294.00 |
| 06 May 2024 | 0.8682 | -0.0138 | -1.56% | 0.8816 | 0.8838 | 0.8278 | 15,977.00 |
| 05 May 2024 | 0.882 | -0.0224 | -2.48% | 0.903 | 0.9065 | 0.8574 | 15,774.00 |
| 04 May 2024 | 0.9044 | 0.0352 | 4.05% | 0.8686 | 0.990 | 0.8597 | 15,850.00 |
| 03 May 2024 | 0.8692 | 0.0396 | 4.77% | 0.8268 | 0.881 | 0.820 | 14,879.00 |
| 02 May 2024 | 0.8296 | 0.0658 | 8.61% | 0.7635 | 0.875 | 0.740 | 19,033.00 |
| 01 May 2024 | 0.7638 | -0.0134 | -1.72% | 0.7763 | 0.7785 | 0.7181 | 21,974.00 |
| 30 Abr 2024 | 0.7772 | -0.0991 | -11.31% | 0.8742 | 0.8781 | 0.7771 | 15,270.00 |
| 29 Abr 2024 | 0.8763 | 0.0268 | 3.15% | 0.849 | 0.9426 | 0.8414 | 16,279.00 |
| 28 Abr 2024 | 0.8495 | -0.0099 | -1.15% | 0.8603 | 0.9427 | 0.8211 | 16,923.00 |
| 27 Abr 2024 | 0.8594 | -0.0199 | -2.26% | 0.8821 | 0.8827 | 0.8263 | 16,585.00 |
| 26 Abr 2024 | 0.8793 | 0.0495 | 5.97% | 0.8279 | 0.9988 | 0.8277 | 19,855.00 |
| 25 Abr 2024 | 0.8298 | -0.034 | -3.94% | 0.8628 | 0.8641 | 0.810 | 16,282.00 |
| 24 Abr 2024 | 0.8638 | -0.016 | -1.82% | 0.8797 | 0.8872 | 0.857 | 15,867.00 |
| 23 Abr 2024 | 0.8798 | -0.0143 | -1.60% | 0.8911 | 0.9084 | 0.858 | 15,677.00 |
| 22 Abr 2024 | 0.8941 | 0.0372 | 4.34% | 0.8573 | 0.9026 | 0.8568 | 14,725.00 |
| 21 Abr 2024 | 0.8569 | -0.0119 | -1.37% | 0.8683 | 0.9103 | 0.802 | 17,441.00 |
| 20 Abr 2024 | 0.8688 | -0.026 | -2.91% | 0.8955 | 0.967 | 0.8301 | 16,948.00 |
| 19 Abr 2024 | 0.8948 | 0.0455 | 5.36% | 0.8477 | 0.9085 | 0.8015 | 17,797.00 |
| 18 Abr 2024 | 0.8493 | -0.0038 | -0.45% | 0.853 | 0.9076 | 0.816 | 17,095.00 |
| 17 Abr 2024 | 0.8531 | 0.013 | 1.55% | 0.8397 | 0.8868 | 0.8372 | 17,130.00 |
| 16 Abr 2024 | 0.8401 | 0.0085 | 1.02% | 0.8339 | 1.07 | 0.8015 | 18,202.00 |
| 15 Abr 2024 | 0.8316 | -0.0239 | -2.79% | 1.17 | 1.45 | 0.8224 | 20,036.00 |
| 14 Abr 2024 | 0.8555 | 0.0544 | 6.79% | 0.8011 | 0.8579 | 0.7589 | 18,506.00 |
| 13 Abr 2024 | 0.8011 | -0.1774 | -18.13% | 0.9774 | 0.9898 | 0.7719 | 19,644.00 |
| 12 Abr 2024 | 0.9785 | -0.0752 | -7.14% | 1.05 | 1.06 | 0.9201 | 19,823.00 |
| 11 Abr 2024 | 1.05 | -0.100 | -8.95% | 1.16 | 1.16 | 1.01 | 14,537.00 |
| 10 Abr 2024 | 1.16 | -0.070 | -5.33% | 1.22 | 1.23 | 1.06 | 12,265.00 |
| 09 Abr 2024 | 1.22 | -0.020 | -1.75% | 1.25 | 1.31 | 1.07 | 14,259.00 |
| 08 Abr 2024 | 1.24 | 0.110 | 9.91% | 1.13 | 1.41 | 1.10 | 14,555.00 |
| 07 Abr 2024 | 1.13 | 0.210 | 22.40% | 0.9248 | 1.18 | 0.9201 | 16,761.00 |
| 06 Abr 2024 | 0.9248 | -0.006 | -0.64% | 0.9302 | 0.9787 | 0.9201 | 16,089.00 |
| 05 Abr 2024 | 0.9308 | -0.0523 | -5.32% | 0.9819 | 1.01 | 0.920 | 18,695.00 |
| 04 Abr 2024 | 0.9831 | -0.0006 | -0.06% | 0.9795 | 1.01 | 0.9683 | 15,954.00 |
| 03 Abr 2024 | 0.9837 | -0.0297 | -2.93% | 1.01 | 1.02 | 0.9628 | 16,033.00 |
| 02 Abr 2024 | 1.01 | -0.050 | -4.68% | 1.06 | 1.11 | 0.9664 | 12,632.00 |
| 01 Abr 2024 | 1.06 | -0.040 | -3.33% | 1.09 | 1.10 | 1.05 | 15,130.00 |
| 31 Mar 2024 | 1.10 | -0.030 | -2.45% | 1.13 | 1.14 | 1.03 | 18,133.00 |
| 30 Mar 2024 | 1.13 | -0.010 | -1.10% | 1.14 | 1.15 | 1.08 | 14,574.00 |
| 29 Mar 2024 | 1.14 | -0.040 | -3.37% | 1.18 | 1.19 | 1.12 | 17,366.00 |
| 28 Mar 2024 | 1.18 | -0.010 | -0.89% | 1.19 | 1.19 | 1.14 | 21,579.00 |
| 27 Mar 2024 | 1.19 | 0.010 | 0.53% | 1.18 | 1.26 | 1.16 | 18,021.00 |
| 26 Mar 2024 | 1.18 | 0.00 | 0.33% | 1.17 | 1.25 | 1.13 | 24,590.00 |
| 25 Mar 2024 | 1.18 | 0.040 | 3.07% | 1.15 | 1.27 | 1.11 | 24,510.00 |
| 24 Mar 2024 | 1.14 | -0.030 | -2.76% | 1.19 | 1.21 | 1.14 | 20,724.00 |
| 23 Mar 2024 | 1.18 | 0.080 | 6.86% | 1.10 | 1.22 | 1.06 | 25,782.00 |
| 22 Mar 2024 | 1.10 | -0.010 | -1.02% | 1.13 | 1.16 | 1.05 | 25,101.00 |
| 21 Mar 2024 | 1.11 | -0.050 | -4.36% | 1.16 | 1.22 | 1.08 | 25,006.00 |
| 20 Mar 2024 | 1.16 | 0.060 | 5.55% | 1.10 | 1.29 | 1.05 | 25,203.00 |
| 19 Mar 2024 | 1.10 | -0.060 | -5.47% | 1.17 | 1.18 | 1.00 | 24,849.00 |
| 18 Mar 2024 | 1.17 | -0.150 | -11.33% | 1.27 | 1.27 | 1.15 | 23,546.00 |
| 17 Mar 2024 | 1.32 | 0.250 | 23.70% | 1.06 | 1.32 | 1.05 | 25,539.00 |
| 16 Mar 2024 | 1.06 | -0.210 | -16.31% | 1.27 | 1.37 | 1.06 | 25,104.00 |
| 15 Mar 2024 | 1.27 | -0.070 | -5.31% | 1.34 | 1.55 | 1.26 | 27,669.00 |
| 14 Mar 2024 | 1.34 | -0.030 | -2.17% | 1.34 | 1.39 | 1.20 | 24,155.00 |
| 13 Mar 2024 | 1.37 | -0.180 | -11.36% | 1.55 | 1.57 | 1.25 | 30,444.00 |
| 12 Mar 2024 | 1.55 | 0.320 | 26.01% | 1.23 | 1.65 | 1.19 | 31,539.00 |
| 11 Mar 2024 | 1.23 | -0.020 | -1.24% | 1.25 | 1.35 | 1.14 | 37,581.00 |
| 10 Mar 2024 | 1.24 | -0.150 | -10.61% | 1.39 | 1.39 | 1.20 | 27,743.00 |
| 09 Mar 2024 | 1.39 | 0.100 | 7.52% | 1.29 | 1.65 | 1.16 | 25,557.00 |
| 08 Mar 2024 | 1.29 | -0.230 | -15.10% | 1.54 | 1.79 | 1.24 | 22,992.00 |
| 07 Mar 2024 | 1.52 | -0.060 | -3.76% | 1.44 | 1.68 | 1.30 | 26,221.00 |
| 06 Mar 2024 | 1.58 | 0.530 | 50.34% | 1.05 | 1.89 | 1.05 | 58,207.00 |
| 05 Mar 2024 | 1.05 | 0.110 | 12.00% | 0.9443 | 1.41 | 0.8042 | 55,096.00 |
| 04 Mar 2024 | 0.9402 | 0.1618 | 20.79% | 0.7795 | 0.950 | 0.7667 | 28,594.00 |
| 03 Mar 2024 | 0.7784 | -0.0041 | -0.52% | 0.7811 | 0.900 | 0.7396 | 33,124.00 |
| 02 Mar 2024 | 0.7825 | 0.0725 | 10.21% | 0.7091 | 0.7949 | 0.671 | 34,902.00 |
| 01 Mar 2024 | 0.710 | -0.0502 | -6.60% | 0.7603 | 0.8499 | 0.6648 | 46,121.00 |
| 29 Feb 2024 | 0.7602 | 0.0246 | 3.34% | 0.7352 | 0.7977 | 0.7208 | 31,494.00 |
| 28 Feb 2024 | 0.7356 | -0.0112 | -1.50% | 0.7464 | 0.7672 | 0.702 | 27,852.00 |
| 27 Feb 2024 | 0.7468 | 0.012 | 1.63% | 0.7353 | 0.7895 | 0.7115 | 29,390.00 |
| 26 Feb 2024 | 0.7348 | -0.0065 | -0.88% | 0.7443 | 0.7599 | 0.6821 | 33,891.00 |
| 25 Feb 2024 | 0.7413 | 0.0084 | 1.15% | 0.7545 | 0.7649 | 0.7076 | 31,330.00 |
| 24 Feb 2024 | 0.7329 | 0.0013 | 0.18% | 0.7302 | 0.760 | 0.6717 | 33,149.00 |
