Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
KINTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 0.860 | 0.020 | 2.38% | 0.830 | 0.860 | 0.820 | 3,155.00 |
| 08 May 2024 | 0.840 | -0.050 | -5.62% | 0.890 | 0.900 | 0.840 | 2,502.00 |
| 07 May 2024 | 0.890 | 0.00 | 0.00% | 0.880 | 0.900 | 0.870 | 742.00 |
| 06 May 2024 | 0.890 | 0.020 | 2.30% | 0.870 | 0.890 | 0.860 | 3,525.00 |
| 05 May 2024 | 0.870 | -0.060 | -6.45% | 0.910 | 0.910 | 0.800 | 7,842.00 |
| 04 May 2024 | 0.930 | 0.010 | 1.09% | 0.900 | 0.940 | 0.900 | 1,764.00 |
| 03 May 2024 | 0.920 | 0.090 | 10.84% | 0.820 | 0.940 | 0.810 | 4,143.00 |
| 02 May 2024 | 0.830 | 0.050 | 6.41% | 0.780 | 0.850 | 0.720 | 8,875.00 |
| 01 May 2024 | 0.780 | 0.00 | 0.00% | 0.770 | 0.790 | 0.760 | 5,946.00 |
| 30 Abr 2024 | 0.780 | -0.090 | -10.34% | 0.890 | 0.890 | 0.770 | 6,046.00 |
| 29 Abr 2024 | 0.870 | -0.010 | -1.14% | 0.890 | 0.890 | 0.870 | 770.00 |
| 28 Abr 2024 | 0.880 | 0.020 | 2.33% | 0.850 | 0.880 | 0.850 | 1,139.00 |
| 27 Abr 2024 | 0.860 | 0.00 | 0.00% | 0.860 | 0.890 | 0.850 | 774.00 |
| 26 Abr 2024 | 0.860 | 0.00 | 0.00% | 0.860 | 0.880 | 0.830 | 1,279.00 |
| 25 Abr 2024 | 0.860 | 0.00 | 0.00% | 0.850 | 0.870 | 0.850 | 1,111.00 |
| 24 Abr 2024 | 0.860 | -0.030 | -3.37% | 0.890 | 0.900 | 0.860 | 2,142.00 |
| 23 Abr 2024 | 0.890 | 0.00 | 0.00% | 0.890 | 0.910 | 0.870 | 5,131.00 |
| 22 Abr 2024 | 0.890 | 0.040 | 4.71% | 0.850 | 0.890 | 0.840 | 2,568.00 |
| 21 Abr 2024 | 0.850 | -0.030 | -3.41% | 0.870 | 0.890 | 0.850 | 2,831.00 |
| 20 Abr 2024 | 0.880 | -0.020 | -2.22% | 0.910 | 0.910 | 0.870 | 5,057.00 |
| 19 Abr 2024 | 0.900 | 0.080 | 9.76% | 0.800 | 0.920 | 0.800 | 2,540.00 |
| 18 Abr 2024 | 0.820 | -0.030 | -3.53% | 0.850 | 0.870 | 0.770 | 3,277.00 |
| 17 Abr 2024 | 0.850 | -0.020 | -2.30% | 0.870 | 0.910 | 0.840 | 3,773.00 |
| 16 Abr 2024 | 0.870 | 0.040 | 4.82% | 0.830 | 0.880 | 0.790 | 3,691.00 |
| 15 Abr 2024 | 0.830 | -0.090 | -9.78% | 0.920 | 0.940 | 0.790 | 3,135.00 |
| 14 Abr 2024 | 0.920 | 0.140 | 17.95% | 0.790 | 0.920 | 0.790 | 2,825.00 |
| 13 Abr 2024 | 0.780 | -0.190 | -19.59% | 0.970 | 0.980 | 0.760 | 10,569.00 |
| 12 Abr 2024 | 0.970 | -0.050 | -4.90% | 1.01 | 1.06 | 0.950 | 6,341.00 |
| 11 Abr 2024 | 1.02 | -0.100 | -8.93% | 1.13 | 1.16 | 0.970 | 9,721.00 |
| 10 Abr 2024 | 1.12 | -0.030 | -2.61% | 1.15 | 1.18 | 1.10 | 1,760.00 |
| 09 Abr 2024 | 1.15 | -0.060 | -4.96% | 1.23 | 1.23 | 1.05 | 7,049.00 |
| 08 Abr 2024 | 1.21 | 0.080 | 7.08% | 1.14 | 1.29 | 1.13 | 10,637.00 |
| 07 Abr 2024 | 1.13 | 0.200 | 21.51% | 0.920 | 1.20 | 0.910 | 9,054.00 |
| 06 Abr 2024 | 0.930 | 0.010 | 1.09% | 0.910 | 0.930 | 0.910 | 1,839.00 |
| 05 Abr 2024 | 0.920 | -0.060 | -6.12% | 0.970 | 1.00 | 0.880 | 3,194.00 |
| 04 Abr 2024 | 0.980 | -0.010 | -1.01% | 1.01 | 1.02 | 0.960 | 7,714.00 |
| 03 Abr 2024 | 0.990 | -0.020 | -1.98% | 1.01 | 1.02 | 0.970 | 1,078.00 |
| 02 Abr 2024 | 1.01 | -0.040 | -3.81% | 1.05 | 1.10 | 0.990 | 2,703.00 |
| 01 Abr 2024 | 1.05 | -0.050 | -4.55% | 1.09 | 1.09 | 1.05 | 2,960.00 |
| 31 Mar 2024 | 1.10 | -0.030 | -2.65% | 1.11 | 1.12 | 1.08 | 3,936.00 |
| 30 Mar 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.15 | 1.11 | 3,140.00 |
| 29 Mar 2024 | 1.13 | -0.020 | -1.74% | 1.15 | 1.17 | 1.11 | 3,892.00 |
| 28 Mar 2024 | 1.15 | -0.030 | -2.54% | 1.17 | 1.19 | 1.15 | 6,218.00 |
| 27 Mar 2024 | 1.18 | -0.010 | -0.84% | 1.18 | 1.21 | 1.17 | 1,906.00 |
| 26 Mar 2024 | 1.19 | -0.010 | -0.83% | 1.20 | 1.23 | 1.17 | 2,698.00 |
| 25 Mar 2024 | 1.20 | 0.040 | 3.45% | 1.16 | 1.24 | 1.15 | 4,928.00 |
| 24 Mar 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.20 | 1.13 | 4,818.00 |
| 23 Mar 2024 | 1.16 | 0.040 | 3.57% | 1.13 | 1.21 | 1.09 | 2,817.00 |
| 22 Mar 2024 | 1.12 | 0.010 | 0.90% | 1.11 | 1.15 | 1.05 | 4,237.00 |
| 21 Mar 2024 | 1.11 | -0.070 | -5.93% | 1.16 | 1.24 | 1.05 | 5,854.00 |
| 20 Mar 2024 | 1.18 | 0.120 | 11.32% | 1.06 | 1.21 | 1.05 | 9,665.00 |
| 19 Mar 2024 | 1.06 | -0.100 | -8.62% | 1.17 | 1.17 | 1.03 | 11,935.00 |
| 18 Mar 2024 | 1.16 | -0.130 | -10.08% | 1.27 | 1.27 | 1.13 | 4,449.00 |
| 17 Mar 2024 | 1.29 | 0.200 | 18.35% | 1.08 | 1.36 | 1.08 | 9,654.00 |
| 16 Mar 2024 | 1.09 | -0.210 | -16.15% | 1.30 | 1.37 | 1.08 | 18,658.00 |
| 15 Mar 2024 | 1.30 | -0.080 | -5.80% | 1.38 | 1.68 | 1.28 | 13,117.00 |
| 14 Mar 2024 | 1.38 | 0.010 | 0.73% | 1.39 | 1.42 | 1.27 | 9,366.00 |
| 13 Mar 2024 | 1.37 | -0.140 | -9.27% | 1.53 | 1.53 | 1.32 | 13,628.00 |
| 12 Mar 2024 | 1.51 | 0.300 | 24.79% | 1.19 | 1.69 | 1.11 | 39,740.00 |
| 11 Mar 2024 | 1.21 | -0.030 | -2.42% | 1.23 | 1.29 | 1.17 | 19,368.00 |
| 10 Mar 2024 | 1.24 | -0.100 | -7.46% | 1.35 | 1.44 | 1.24 | 17,012.00 |
| 09 Mar 2024 | 1.34 | 0.060 | 4.69% | 1.30 | 1.44 | 1.28 | 25,657.00 |
| 08 Mar 2024 | 1.28 | -0.210 | -14.09% | 1.51 | 1.61 | 1.12 | 39,755.00 |
| 07 Mar 2024 | 1.49 | -0.150 | -9.15% | 1.61 | 1.70 | 1.26 | 44,284.00 |
| 06 Mar 2024 | 1.64 | 0.620 | 60.78% | 1.02 | 1.98 | 1.02 | 150,267.00 |
| 05 Mar 2024 | 1.02 | 0.080 | 8.51% | 0.930 | 1.55 | 0.780 | 142,654.00 |
| 04 Mar 2024 | 0.940 | 0.150 | 18.99% | 0.800 | 0.960 | 0.760 | 28,987.00 |
| 03 Mar 2024 | 0.790 | 0.030 | 3.95% | 0.760 | 0.800 | 0.750 | 8,830.00 |
| 02 Mar 2024 | 0.760 | 0.040 | 5.56% | 0.740 | 0.790 | 0.720 | 7,716.00 |
| 01 Mar 2024 | 0.720 | -0.030 | -4.00% | 0.750 | 0.770 | 0.690 | 18,118.00 |
| 29 Feb 2024 | 0.750 | 0.030 | 4.17% | 0.730 | 0.760 | 0.720 | 9,574.00 |
| 28 Feb 2024 | 0.720 | 0.010 | 1.41% | 0.730 | 0.750 | 0.710 | 7,451.00 |
| 27 Feb 2024 | 0.710 | -0.040 | -5.33% | 0.750 | 0.750 | 0.710 | 5,297.00 |
| 26 Feb 2024 | 0.750 | 0.040 | 5.63% | 0.710 | 0.750 | 0.690 | 1,519.00 |
| 25 Feb 2024 | 0.710 | -0.010 | -1.39% | 0.720 | 0.720 | 0.690 | 2,361.00 |
| 24 Feb 2024 | 0.720 | 0.00 | 0.00% | 0.740 | 0.750 | 0.690 | 3,823.00 |
| 23 Feb 2024 | 0.720 | -0.020 | -2.70% | 0.720 | 0.740 | 0.680 | 3,510.00 |
| 22 Feb 2024 | 0.740 | 0.040 | 5.71% | 0.700 | 0.750 | 0.670 | 7,395.00 |
| 21 Feb 2024 | 0.700 | -0.060 | -7.89% | 0.740 | 0.740 | 0.700 | 4,530.00 |
| 20 Feb 2024 | 0.760 | 0.020 | 2.70% | 0.750 | 0.760 | 0.730 | 3,572.00 |
| 19 Feb 2024 | 0.740 | -0.040 | -5.13% | 0.780 | 0.790 | 0.740 | 10,109.00 |
| 18 Feb 2024 | 0.780 | -0.020 | -2.50% | 0.810 | 0.820 | 0.760 | 16,019.00 |
| 17 Feb 2024 | 0.800 | -0.030 | -3.61% | 0.820 | 0.820 | 0.780 | 6,813.00 |
| 16 Feb 2024 | 0.830 | 0.00 | 0.00% | 0.810 | 0.850 | 0.800 | 4,565.00 |
| 15 Feb 2024 | 0.830 | 0.010 | 1.22% | 0.830 | 0.850 | 0.800 | 7,534.00 |
| 14 Feb 2024 | 0.820 | -0.030 | -3.53% | 0.880 | 0.880 | 0.780 | 10,205.00 |
| 13 Feb 2024 | 0.850 | 0.00 | 0.00% | 0.850 | 0.880 | 0.820 | 3,859.00 |
| 12 Feb 2024 | 0.850 | 0.00 | 0.00% | 0.830 | 0.900 | 0.830 | 8,007.00 |
| 11 Feb 2024 | 0.850 | 0.010 | 1.19% | 0.820 | 0.950 | 0.790 | 19,573.00 |
| 10 Feb 2024 | 0.840 | 0.120 | 16.67% | 0.710 | 0.860 | 0.690 | 16,210.00 |
