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.
KNCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 0.5855 | -0.0102 | -1.71% | 0.5908 | 0.6035 | 0.5823 | 14,932.00 |
| 06 May 2024 | 0.5957 | -0.005 | -0.83% | 0.6005 | 0.6141 | 0.5892 | 18,883.00 |
| 05 May 2024 | 0.6007 | 0.0029 | 0.49% | 0.5883 | 0.607 | 0.5841 | 11,007.00 |
| 04 May 2024 | 0.5978 | -0.0067 | -1.11% | 0.6024 | 0.6047 | 0.5934 | 9,588.00 |
| 03 May 2024 | 0.6045 | 0.0156 | 2.65% | 0.5864 | 0.6062 | 0.5725 | 17,572.00 |
| 02 May 2024 | 0.5889 | 0.0148 | 2.58% | 0.5663 | 0.5909 | 0.5543 | 46,393.00 |
| 01 May 2024 | 0.5741 | 0.0126 | 2.24% | 0.556 | 0.5741 | 0.5287 | 10,745.00 |
| 30 Abr 2024 | 0.5615 | -0.0288 | -4.88% | 0.5878 | 0.5894 | 0.5331 | 28,190.00 |
| 29 Abr 2024 | 0.5903 | -0.0064 | -1.07% | 0.5953 | 0.5979 | 0.5676 | 6,566.00 |
| 28 Abr 2024 | 0.5967 | -0.0082 | -1.36% | 0.6028 | 0.6227 | 0.5947 | 6,742.00 |
| 27 Abr 2024 | 0.6049 | 0.0089 | 1.49% | 0.5994 | 0.6099 | 0.5748 | 11,027.00 |
| 26 Abr 2024 | 0.596 | -0.0098 | -1.62% | 0.606 | 0.608 | 0.5908 | 11,212.00 |
| 25 Abr 2024 | 0.6058 | 0.0093 | 1.56% | 0.5977 | 0.6153 | 0.5784 | 24,928.00 |
| 24 Abr 2024 | 0.5965 | -0.0372 | -5.87% | 0.6346 | 0.6533 | 0.5924 | 118,171.00 |
| 23 Abr 2024 | 0.6337 | -0.0072 | -1.12% | 0.6359 | 0.6367 | 0.6264 | 12,935.00 |
| 22 Abr 2024 | 0.6409 | 0.0278 | 4.53% | 0.614 | 0.642 | 0.6117 | 10,402.00 |
| 21 Abr 2024 | 0.6131 | -0.0095 | -1.53% | 0.619 | 0.6287 | 0.6017 | 3,870.00 |
| 20 Abr 2024 | 0.6226 | 0.0346 | 5.88% | 0.5852 | 0.6322 | 0.5821 | 18,580.00 |
| 19 Abr 2024 | 0.588 | 0.0108 | 1.87% | 0.5724 | 0.5997 | 0.5376 | 12,840.00 |
| 18 Abr 2024 | 0.5772 | 0.011 | 1.94% | 0.5629 | 0.5818 | 0.5476 | 5,755.00 |
| 17 Abr 2024 | 0.5662 | -0.0106 | -1.84% | 0.5715 | 0.5783 | 0.5455 | 10,220.00 |
| 16 Abr 2024 | 0.5768 | 0.0016 | 0.28% | 0.5697 | 0.5835 | 0.5456 | 14,419.00 |
| 15 Abr 2024 | 0.5752 | -0.0101 | -1.73% | 0.5771 | 0.6048 | 0.550 | 32,695.00 |
| 14 Abr 2024 | 0.5853 | 0.0537 | 10.10% | 0.5213 | 0.5853 | 0.5022 | 46,564.00 |
| 13 Abr 2024 | 0.5316 | -0.1056 | -16.57% | 0.6371 | 0.6409 | 0.4627 | 307,156.00 |
| 12 Abr 2024 | 0.6372 | -0.1142 | -15.20% | 0.7503 | 0.765 | 0.5913 | 425,016.00 |
| 11 Abr 2024 | 0.7514 | -0.0114 | -1.49% | 0.759 | 0.7696 | 0.7366 | 77,831.00 |
| 10 Abr 2024 | 0.7628 | -0.0097 | -1.26% | 0.7695 | 0.7797 | 0.7295 | 15,335.00 |
| 09 Abr 2024 | 0.7725 | -0.0204 | -2.57% | 0.7912 | 0.7966 | 0.7668 | 20,474.00 |
| 08 Abr 2024 | 0.7929 | 0.0367 | 4.85% | 0.7546 | 0.8071 | 0.7448 | 11,199.00 |
| 07 Abr 2024 | 0.7562 | 0.0107 | 1.44% | 0.7411 | 0.7592 | 0.7411 | 14,583.00 |
| 06 Abr 2024 | 0.7455 | 0.0144 | 1.97% | 0.7288 | 0.7455 | 0.7285 | 4,469.00 |
| 05 Abr 2024 | 0.7311 | -0.0093 | -1.26% | 0.7364 | 0.7456 | 0.7153 | 25,318.00 |
| 04 Abr 2024 | 0.7404 | 0.0224 | 3.12% | 0.7258 | 0.7573 | 0.7049 | 55,706.00 |
| 03 Abr 2024 | 0.718 | -0.0236 | -3.18% | 0.7379 | 0.7593 | 0.7141 | 30,005.00 |
| 02 Abr 2024 | 0.7416 | -0.0907 | -10.90% | 0.8304 | 0.8304 | 0.7378 | 50,289.00 |
| 01 Abr 2024 | 0.8323 | -0.0543 | -6.12% | 0.8986 | 0.9011 | 0.8096 | 41,453.00 |
| 31 Mar 2024 | 0.8866 | 0.0135 | 1.55% | 0.8754 | 0.8956 | 0.8754 | 5,150.00 |
| 30 Mar 2024 | 0.8731 | -0.0213 | -2.38% | 0.9098 | 0.9098 | 0.8731 | 9,051.00 |
| 29 Mar 2024 | 0.8944 | -0.0185 | -2.03% | 0.9099 | 0.9134 | 0.8837 | 4,873.00 |
| 28 Mar 2024 | 0.9129 | 0.0098 | 1.09% | 0.9047 | 0.9155 | 0.8745 | 22,677.00 |
| 27 Mar 2024 | 0.9031 | -0.0185 | -2.01% | 0.9231 | 0.9459 | 0.8836 | 22,868.00 |
| 26 Mar 2024 | 0.9216 | 0.0312 | 3.50% | 0.8984 | 0.934 | 0.8967 | 50,542.00 |
| 25 Mar 2024 | 0.8904 | 0.0529 | 6.32% | 0.840 | 0.8977 | 0.8391 | 15,284.00 |
| 24 Mar 2024 | 0.8375 | 0.0227 | 2.79% | 0.8195 | 0.8404 | 0.7983 | 2,797.00 |
| 23 Mar 2024 | 0.8148 | 0.0139 | 1.74% | 0.7984 | 0.8309 | 0.7984 | 9,827.00 |
| 22 Mar 2024 | 0.8009 | -0.0301 | -3.62% | 0.8376 | 0.8471 | 0.785 | 12,347.00 |
| 21 Mar 2024 | 0.831 | 0.0204 | 2.52% | 0.809 | 0.8391 | 0.8035 | 13,095.00 |
| 20 Mar 2024 | 0.8106 | 0.0752 | 10.23% | 0.7377 | 0.8142 | 0.7034 | 18,000.00 |
| 19 Mar 2024 | 0.7354 | -0.1021 | -12.19% | 0.8156 | 0.8156 | 0.7186 | 29,385.00 |
| 18 Mar 2024 | 0.8375 | -0.0524 | -5.89% | 0.8835 | 0.8907 | 0.8143 | 89,941.00 |
| 17 Mar 2024 | 0.8899 | 0.0209 | 2.41% | 0.8802 | 0.8994 | 0.8085 | 81,219.00 |
| 16 Mar 2024 | 0.869 | -0.1425 | -14.09% | 1.02 | 1.02 | 0.8525 | 81,762.00 |
| 15 Mar 2024 | 1.01 | -0.110 | -9.70% | 1.12 | 1.14 | 0.9556 | 155,994.00 |
| 14 Mar 2024 | 1.12 | 0.070 | 7.01% | 1.05 | 1.14 | 0.980 | 245,388.00 |
| 13 Mar 2024 | 1.05 | 0.100 | 10.34% | 0.9488 | 1.08 | 0.9391 | 105,373.00 |
| 12 Mar 2024 | 0.9486 | -0.0218 | -2.25% | 0.9601 | 0.9651 | 0.881 | 97,109.00 |
| 11 Mar 2024 | 0.9704 | 0.0642 | 7.08% | 0.934 | 1.01 | 0.8808 | 137,876.00 |
| 10 Mar 2024 | 0.9062 | 0.0404 | 4.67% | 0.8651 | 0.958 | 0.8651 | 143,320.00 |
| 09 Mar 2024 | 0.8658 | 0.0037 | 0.43% | 0.8645 | 0.8858 | 0.8509 | 155,068.00 |
| 08 Mar 2024 | 0.8621 | -0.0101 | -1.16% | 0.8672 | 0.8772 | 0.8055 | 37,262.00 |
| 07 Mar 2024 | 0.8722 | 0.0282 | 3.34% | 0.850 | 0.8722 | 0.825 | 35,001.00 |
| 06 Mar 2024 | 0.844 | 0.0781 | 10.20% | 0.7655 | 0.844 | 0.7324 | 37,360.00 |
| 05 Mar 2024 | 0.7659 | -0.051 | -6.24% | 0.8118 | 0.8411 | 0.6509 | 124,781.00 |
| 04 Mar 2024 | 0.8169 | 0.0231 | 2.91% | 0.795 | 0.8404 | 0.7736 | 61,424.00 |
| 03 Mar 2024 | 0.7938 | -0.0103 | -1.28% | 0.8064 | 0.8064 | 0.7215 | 22,375.00 |
| 02 Mar 2024 | 0.8041 | 0.0559 | 7.47% | 0.7459 | 0.8042 | 0.742 | 32,732.00 |
| 01 Mar 2024 | 0.7482 | 0.0488 | 6.98% | 0.7039 | 0.7519 | 0.7039 | 84,411.00 |
| 29 Feb 2024 | 0.6994 | 0.0182 | 2.67% | 0.6786 | 0.725 | 0.673 | 18,898.00 |
| 28 Feb 2024 | 0.6812 | -0.0172 | -2.46% | 0.6988 | 0.7147 | 0.6404 | 104,231.00 |
| 27 Feb 2024 | 0.6984 | 0.0046 | 0.66% | 0.6913 | 0.7044 | 0.6777 | 45,504.00 |
| 26 Feb 2024 | 0.6938 | 0.0185 | 2.74% | 0.6739 | 0.7016 | 0.6588 | 60,632.00 |
| 25 Feb 2024 | 0.6753 | -0.009 | -1.32% | 0.682 | 0.6943 | 0.6701 | 10,583.00 |
| 24 Feb 2024 | 0.6843 | 0.0259 | 3.93% | 0.6516 | 0.694 | 0.6511 | 30,174.00 |
| 23 Feb 2024 | 0.6584 | 0.0068 | 1.04% | 0.6569 | 0.6734 | 0.6443 | 22,890.00 |
| 22 Feb 2024 | 0.6516 | 0.0075 | 1.16% | 0.6436 | 0.665 | 0.6329 | 26,967.00 |
| 21 Feb 2024 | 0.6441 | -0.0146 | -2.22% | 0.6637 | 0.6637 | 0.6274 | 5,948.00 |
| 20 Feb 2024 | 0.6587 | -0.0148 | -2.20% | 0.6696 | 0.6757 | 0.630 | 26,441.00 |
| 19 Feb 2024 | 0.6735 | 0.0142 | 2.15% | 0.6614 | 0.6775 | 0.661 | 33,468.00 |
| 18 Feb 2024 | 0.6593 | 0.0119 | 1.84% | 0.6463 | 0.6664 | 0.6432 | 16,412.00 |
| 17 Feb 2024 | 0.6474 | -0.0025 | -0.38% | 0.6521 | 0.6612 | 0.6341 | 15,631.00 |
| 16 Feb 2024 | 0.6499 | 0.0102 | 1.59% | 0.6452 | 0.6591 | 0.6319 | 11,341.00 |
| 15 Feb 2024 | 0.6397 | -0.0019 | -0.30% | 0.6448 | 0.652 | 0.6397 | 25,326.00 |
| 14 Feb 2024 | 0.6416 | 0.0204 | 3.28% | 0.6207 | 0.652 | 0.6207 | 22,149.00 |
| 13 Feb 2024 | 0.6212 | -0.0079 | -1.26% | 0.6322 | 0.636 | 0.6066 | 138,369.00 |
| 12 Feb 2024 | 0.6291 | 0.0266 | 4.41% | 0.6062 | 0.6339 | 0.5979 | 26,430.00 |
| 11 Feb 2024 | 0.6025 | -0.0029 | -0.48% | 0.6071 | 0.6109 | 0.6025 | 44,400.00 |
| 10 Feb 2024 | 0.6054 | -0.0039 | -0.64% | 0.6109 | 0.6114 | 0.5969 | 53,884.00 |
| 09 Feb 2024 | 0.6093 | 0.0144 | 2.42% | 0.5973 | 0.610 | 0.5973 | 23,357.00 |
| 08 Feb 2024 | 0.5949 | 0.0079 | 1.35% | 0.5896 | 0.6021 | 0.5896 | 54,580.00 |
