Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KSMETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00973 | 0.00012 | 1.25% | 0.00952 | 0.00973 | 0.00941 | 278.00 |
| 30 Abr 2024 | 0.00961 | 0.00017 | 1.80% | 0.00928 | 0.00961 | 0.00917 | 113.00 |
| 29 Abr 2024 | 0.00944 | 0.00037 | 4.08% | 0.00908 | 0.00944 | 0.00907 | 22.00 |
| 28 Abr 2024 | 0.00907 | -0.00007 | -0.77% | 0.0092 | 0.0092 | 0.00902 | 27.00 |
| 27 Abr 2024 | 0.00914 | -0.0001 | -1.08% | 0.00923 | 0.00944 | 0.00909 | 49.00 |
| 26 Abr 2024 | 0.00924 | -0.00026 | -2.74% | 0.00943 | 0.00948 | 0.00924 | 160.00 |
| 25 Abr 2024 | 0.0095 | -0.00001 | -0.11% | 0.00942 | 0.00958 | 0.00926 | 129.00 |
| 24 Abr 2024 | 0.00951 | -0.00061 | -6.03% | 0.0101 | 0.0101 | 0.00933 | 130.00 |
| 23 Abr 2024 | 0.01012 | -0.00037 | -3.53% | 0.01049 | 0.01049 | 0.01011 | 58.00 |
| 22 Abr 2024 | 0.01049 | 0.0001 | 0.96% | 0.01037 | 0.01051 | 0.01037 | 29.00 |
| 21 Abr 2024 | 0.01039 | -0.00026 | -2.44% | 0.01058 | 0.0106 | 0.01033 | 28.00 |
| 20 Abr 2024 | 0.01065 | 0.00051 | 5.03% | 0.01018 | 0.01072 | 0.01018 | 50.00 |
| 19 Abr 2024 | 0.01014 | -0.00012 | -1.17% | 0.010 | 0.01031 | 0.010 | 139.00 |
| 18 Abr 2024 | 0.01026 | -0.00007 | -0.68% | 0.01013 | 0.01043 | 0.01012 | 163.00 |
| 17 Abr 2024 | 0.01033 | 0.00039 | 3.92% | 0.00993 | 0.01035 | 0.00987 | 176.00 |
| 16 Abr 2024 | 0.00994 | 0.00014 | 1.43% | 0.00985 | 0.01002 | 0.00968 | 132.00 |
| 15 Abr 2024 | 0.0098 | -0.00018 | -1.80% | 0.00998 | 0.0101 | 0.00964 | 231.00 |
| 14 Abr 2024 | 0.00998 | 0.00031 | 3.21% | 0.00951 | 0.0101 | 0.00949 | 576.00 |
| 13 Abr 2024 | 0.00967 | -0.00069 | -6.66% | 0.01041 | 0.01044 | 0.00865 | 1,322.00 |
| 12 Abr 2024 | 0.01036 | -0.00103 | -9.04% | 0.01138 | 0.01138 | 0.0095 | 658.00 |
| 11 Abr 2024 | 0.01139 | -0.00005 | -0.44% | 0.01145 | 0.01146 | 0.01133 | 246.00 |
| 10 Abr 2024 | 0.01144 | -0.00037 | -3.13% | 0.01176 | 0.01176 | 0.01129 | 75.00 |
| 09 Abr 2024 | 0.01181 | -0.00012 | -1.01% | 0.01191 | 0.01207 | 0.01177 | 135.00 |
| 08 Abr 2024 | 0.01193 | -0.0004 | -3.24% | 0.01234 | 0.01237 | 0.01193 | 97.00 |
| 07 Abr 2024 | 0.01233 | -0.00019 | -1.52% | 0.01256 | 0.01273 | 0.01233 | 62.00 |
| 06 Abr 2024 | 0.01252 | -0.00001 | -0.08% | 0.01263 | 0.01269 | 0.01248 | 20.00 |
| 05 Abr 2024 | 0.01253 | -0.00018 | -1.42% | 0.01272 | 0.01282 | 0.01244 | 66.00 |
| 04 Abr 2024 | 0.01271 | 0.00014 | 1.11% | 0.01265 | 0.01285 | 0.01257 | 23.00 |
| 03 Abr 2024 | 0.01257 | -0.00045 | -3.46% | 0.01291 | 0.01312 | 0.01226 | 270.00 |
| 02 Abr 2024 | 0.01302 | -0.00018 | -1.36% | 0.01314 | 0.01315 | 0.0125 | 444.00 |
| 01 Abr 2024 | 0.0132 | -0.0001 | -0.75% | 0.01334 | 0.01342 | 0.01294 | 95.00 |
| 31 Mar 2024 | 0.0133 | -0.00052 | -3.76% | 0.0138 | 0.01387 | 0.0133 | 108.00 |
| 30 Mar 2024 | 0.01382 | -0.00056 | -3.89% | 0.01426 | 0.01447 | 0.01382 | 59.00 |
| 29 Mar 2024 | 0.01438 | 0.00059 | 4.28% | 0.01377 | 0.01452 | 0.01354 | 188.00 |
| 28 Mar 2024 | 0.01379 | -0.00004 | -0.29% | 0.0137 | 0.01383 | 0.01335 | 47.00 |
| 27 Mar 2024 | 0.01383 | -0.00008 | -0.58% | 0.01397 | 0.01401 | 0.01364 | 111.00 |
| 26 Mar 2024 | 0.01391 | 0.00029 | 2.13% | 0.01366 | 0.01412 | 0.01362 | 104.00 |
| 25 Mar 2024 | 0.01362 | 0.00027 | 2.02% | 0.01341 | 0.01362 | 0.01333 | 81.00 |
| 24 Mar 2024 | 0.01335 | 0.00018 | 1.37% | 0.01325 | 0.01343 | 0.01314 | 21.00 |
| 23 Mar 2024 | 0.01317 | -0.00011 | -0.83% | 0.01323 | 0.01348 | 0.01317 | 28.00 |
| 22 Mar 2024 | 0.01328 | 0.00042 | 3.27% | 0.01285 | 0.01332 | 0.01285 | 102.00 |
| 21 Mar 2024 | 0.01286 | -0.00012 | -0.92% | 0.01291 | 0.013 | 0.01269 | 35.00 |
| 20 Mar 2024 | 0.01298 | 0.00019 | 1.49% | 0.01292 | 0.01337 | 0.01266 | 105.00 |
| 19 Mar 2024 | 0.01279 | -0.00035 | -2.66% | 0.0132 | 0.01331 | 0.01234 | 147.00 |
| 18 Mar 2024 | 0.01314 | -0.0006 | -4.37% | 0.01366 | 0.01381 | 0.01304 | 347.00 |
| 17 Mar 2024 | 0.01374 | 0.00013 | 0.96% | 0.01369 | 0.01395 | 0.0134 | 83.00 |
| 16 Mar 2024 | 0.01361 | -0.00052 | -3.68% | 0.01428 | 0.01428 | 0.01323 | 102.00 |
| 15 Mar 2024 | 0.01413 | -0.00065 | -4.40% | 0.01487 | 0.01514 | 0.01389 | 164.00 |
| 14 Mar 2024 | 0.01478 | 0.00006 | 0.41% | 0.01493 | 0.01527 | 0.01441 | 208.00 |
| 13 Mar 2024 | 0.01472 | 0.00034 | 2.36% | 0.01453 | 0.01494 | 0.01429 | 222.00 |
| 12 Mar 2024 | 0.01438 | 0.00078 | 5.74% | 0.01356 | 0.01438 | 0.01325 | 320.00 |
| 11 Mar 2024 | 0.0136 | 0.00014 | 1.04% | 0.01348 | 0.01379 | 0.01317 | 527.00 |
| 10 Mar 2024 | 0.01346 | -0.0001 | -0.74% | 0.01357 | 0.01361 | 0.0129 | 126.00 |
| 09 Mar 2024 | 0.01356 | -0.00009 | -0.66% | 0.01365 | 0.0137 | 0.01355 | 41.00 |
| 08 Mar 2024 | 0.01365 | -0.00028 | -2.01% | 0.014 | 0.01408 | 0.01307 | 168.00 |
| 07 Mar 2024 | 0.01393 | -0.00053 | -3.67% | 0.01438 | 0.01497 | 0.01377 | 1,120.00 |
| 06 Mar 2024 | 0.01446 | 0.00043 | 3.06% | 0.01407 | 0.01452 | 0.0133 | 181.00 |
| 05 Mar 2024 | 0.01403 | -0.00065 | -4.43% | 0.01467 | 0.01518 | 0.0137 | 735.00 |
| 04 Mar 2024 | 0.01468 | -0.00105 | -6.68% | 0.01572 | 0.016 | 0.01457 | 250.00 |
| 03 Mar 2024 | 0.01573 | -0.00017 | -1.07% | 0.01586 | 0.01619 | 0.0145 | 399.00 |
| 02 Mar 2024 | 0.0159 | 0.00115 | 7.80% | 0.01489 | 0.0159 | 0.0148 | 166.00 |
| 01 Mar 2024 | 0.01475 | 0.00028 | 1.94% | 0.01475 | 0.01491 | 0.01448 | 49.00 |
| 29 Feb 2024 | 0.01447 | -0.00022 | -1.50% | 0.01436 | 0.01529 | 0.01435 | 90.00 |
| 28 Feb 2024 | 0.01469 | -0.00048 | -3.16% | 0.01515 | 0.01538 | 0.01357 | 335.00 |
| 27 Feb 2024 | 0.01517 | -0.00035 | -2.26% | 0.01556 | 0.01568 | 0.01492 | 262.00 |
| 26 Feb 2024 | 0.01552 | -0.00014 | -0.89% | 0.01567 | 0.01582 | 0.01534 | 286.00 |
| 25 Feb 2024 | 0.01566 | -0.00015 | -0.95% | 0.01574 | 0.01581 | 0.01521 | 109.00 |
| 24 Feb 2024 | 0.01581 | 0.00016 | 1.02% | 0.01556 | 0.01601 | 0.01529 | 91.00 |
| 23 Feb 2024 | 0.01565 | 0.00003 | 0.19% | 0.01552 | 0.01577 | 0.01519 | 70.00 |
| 22 Feb 2024 | 0.01562 | 0.00018 | 1.17% | 0.01544 | 0.01584 | 0.01541 | 429.00 |
| 21 Feb 2024 | 0.01544 | -0.00009 | -0.58% | 0.01559 | 0.0156 | 0.01514 | 22.00 |
| 20 Feb 2024 | 0.01553 | -0.00067 | -4.14% | 0.016 | 0.01628 | 0.01524 | 165.00 |
| 19 Feb 2024 | 0.0162 | 0.00043 | 2.73% | 0.01588 | 0.01731 | 0.01588 | 122.00 |
| 18 Feb 2024 | 0.01577 | -0.00018 | -1.13% | 0.01592 | 0.01612 | 0.01577 | 51.00 |
| 17 Feb 2024 | 0.01595 | -0.00009 | -0.56% | 0.01586 | 0.01595 | 0.01561 | 38.00 |
| 16 Feb 2024 | 0.01604 | 0.00001 | 0.06% | 0.01589 | 0.01627 | 0.01589 | 46.00 |
| 15 Feb 2024 | 0.01603 | -0.00046 | -2.79% | 0.01619 | 0.01658 | 0.01595 | 63.00 |
| 14 Feb 2024 | 0.01649 | -0.00006 | -0.36% | 0.01667 | 0.01722 | 0.01627 | 171.00 |
| 13 Feb 2024 | 0.01655 | 0.00003 | 0.18% | 0.01642 | 0.01666 | 0.01617 | 56.00 |
| 12 Feb 2024 | 0.01652 | -0.00005 | -0.30% | 0.01668 | 0.01707 | 0.01638 | 216.00 |
| 11 Feb 2024 | 0.01657 | -0.00004 | -0.24% | 0.01665 | 0.01667 | 0.01657 | 158.00 |
| 10 Feb 2024 | 0.01661 | -0.00022 | -1.31% | 0.01689 | 0.01706 | 0.0166 | 537.00 |
| 09 Feb 2024 | 0.01683 | -0.00009 | -0.53% | 0.01668 | 0.01991 | 0.01655 | 396.00 |
| 08 Feb 2024 | 0.01692 | 0.00052 | 3.17% | 0.01645 | 0.01711 | 0.01638 | 803.00 |
| 07 Feb 2024 | 0.0164 | 0.0002 | 1.23% | 0.01653 | 0.01662 | 0.0164 | 404.00 |
| 06 Feb 2024 | 0.0162 | -0.00062 | -3.69% | 0.01663 | 0.01669 | 0.0162 | 101.00 |
| 05 Feb 2024 | 0.01682 | 0.00032 | 1.94% | 0.01627 | 0.01682 | 0.01623 | 44.00 |
| 04 Feb 2024 | 0.0165 | -0.00012 | -0.72% | 0.0165 | 0.01653 | 0.01636 | 24.00 |
| 03 Feb 2024 | 0.01662 | -0.00026 | -1.54% | 0.01713 | 0.0173 | 0.01662 | 90.00 |
| 02 Feb 2024 | 0.01688 | 0.00043 | 2.61% | 0.01648 | 0.01688 | 0.01648 | 57.00 |
