Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KCSETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.003198 | -0.00000700 | -0.22% | 0.003213 | 0.0033 | 0.003153 | 8,881.00 |
| 30 Abr 2024 | 0.003205 | 0.000094 | 3.02% | 0.003112 | 0.003281 | 0.003085 | 9,525.00 |
| 29 Abr 2024 | 0.003111 | 0.000023 | 0.74% | 0.00309 | 0.00319 | 0.003076 | 2,393.00 |
| 28 Abr 2024 | 0.003088 | 0.00000700 | 0.23% | 0.003076 | 0.003096 | 0.003007 | 3,031.00 |
| 27 Abr 2024 | 0.003081 | -0.000127 | -3.96% | 0.003199 | 0.003242 | 0.003078 | 1,622.00 |
| 26 Abr 2024 | 0.003208 | -0.000015 | -0.47% | 0.003227 | 0.003268 | 0.003187 | 1,938.00 |
| 25 Abr 2024 | 0.003223 | 0.00006 | 1.90% | 0.003171 | 0.003223 | 0.003136 | 1,736.00 |
| 24 Abr 2024 | 0.003163 | 0.000071 | 2.30% | 0.003092 | 0.003186 | 0.00307 | 2,842.00 |
| 23 Abr 2024 | 0.003092 | 0.000057 | 1.88% | 0.003032 | 0.003113 | 0.003016 | 2,205.00 |
| 22 Abr 2024 | 0.003035 | -0.000053 | -1.72% | 0.003074 | 0.003108 | 0.002996 | 2,072.00 |
| 21 Abr 2024 | 0.003088 | 0.000156 | 5.32% | 0.002939 | 0.003088 | 0.002939 | 3,315.00 |
| 20 Abr 2024 | 0.002932 | 0.000031 | 1.07% | 0.002912 | 0.002983 | 0.002908 | 2,088.00 |
| 19 Abr 2024 | 0.002901 | 0.000122 | 4.39% | 0.002793 | 0.002926 | 0.0027 | 7,674.00 |
| 18 Abr 2024 | 0.002779 | 0.000063 | 2.32% | 0.00272 | 0.002805 | 0.002684 | 5,056.00 |
| 17 Abr 2024 | 0.002716 | 0.000024 | 0.89% | 0.002681 | 0.00277 | 0.002647 | 5,385.00 |
| 16 Abr 2024 | 0.002692 | -0.000036 | -1.32% | 0.002733 | 0.002772 | 0.002658 | 4,239.00 |
| 15 Abr 2024 | 0.002728 | -0.000084 | -2.99% | 0.002809 | 0.002843 | 0.002682 | 9,467.00 |
| 14 Abr 2024 | 0.002812 | -0.000071 | -2.46% | 0.0029 | 0.002997 | 0.00277 | 9,681.00 |
| 13 Abr 2024 | 0.002883 | -0.00021 | -6.79% | 0.003097 | 0.00326 | 0.002645 | 6,525.00 |
| 12 Abr 2024 | 0.003093 | 0.000093 | 3.10% | 0.002998 | 0.00315 | 0.002936 | 3,146.00 |
| 11 Abr 2024 | 0.003 | 0.000033 | 1.11% | 0.002973 | 0.003013 | 0.002895 | 2,334.00 |
| 10 Abr 2024 | 0.002967 | -0.000026 | -0.87% | 0.002986 | 0.003034 | 0.002949 | 4,993.00 |
| 09 Abr 2024 | 0.002993 | 0.000181 | 6.44% | 0.002807 | 0.002997 | 0.002778 | 6,657.00 |
| 08 Abr 2024 | 0.002812 | -0.000201 | -6.67% | 0.003013 | 0.003044 | 0.002797 | 4,870.00 |
| 07 Abr 2024 | 0.003013 | -0.000059 | -1.92% | 0.003086 | 0.003091 | 0.003007 | 1,886.00 |
| 06 Abr 2024 | 0.003072 | -0.000076 | -2.41% | 0.003159 | 0.003174 | 0.003047 | 2,084.00 |
| 05 Abr 2024 | 0.003148 | -0.00008 | -2.48% | 0.003227 | 0.003251 | 0.003094 | 3,719.00 |
| 04 Abr 2024 | 0.003228 | 0.000092 | 2.93% | 0.003119 | 0.003238 | 0.003119 | 2,685.00 |
| 03 Abr 2024 | 0.003136 | 0.000045 | 1.46% | 0.003108 | 0.003222 | 0.003086 | 3,240.00 |
| 02 Abr 2024 | 0.003091 | -0.000109 | -3.41% | 0.0032 | 0.003314 | 0.003063 | 16,300.00 |
| 01 Abr 2024 | 0.0032 | 0.000044 | 1.39% | 0.003156 | 0.0032 | 0.003024 | 20,075.00 |
| 31 Mar 2024 | 0.003156 | 0.00004 | 1.28% | 0.003111 | 0.0032 | 0.003059 | 3,728.00 |
| 30 Mar 2024 | 0.003116 | -0.000011 | -0.35% | 0.003126 | 0.003133 | 0.003017 | 8,202.00 |
| 29 Mar 2024 | 0.003127 | -0.000269 | -7.92% | 0.003399 | 0.003422 | 0.003 | 5,549.00 |
| 28 Mar 2024 | 0.003396 | 0.00013 | 3.98% | 0.003248 | 0.00351 | 0.003243 | 6,552.00 |
| 27 Mar 2024 | 0.003266 | -0.000292 | -8.21% | 0.003559 | 0.003559 | 0.003165 | 10,895.00 |
| 26 Mar 2024 | 0.003558 | -0.00047 | -11.67% | 0.004018 | 0.004024 | 0.003429 | 6,197.00 |
| 25 Mar 2024 | 0.004028 | -0.000094 | -2.28% | 0.004121 | 0.004151 | 0.003963 | 3,710.00 |
| 24 Mar 2024 | 0.004122 | -0.000056 | -1.34% | 0.004217 | 0.004259 | 0.004122 | 1,201.00 |
| 23 Mar 2024 | 0.004178 | -0.000032 | -0.76% | 0.004202 | 0.004242 | 0.004147 | 1,626.00 |
| 22 Mar 2024 | 0.00421 | 0.000025 | 0.60% | 0.004199 | 0.004268 | 0.004167 | 3,097.00 |
| 21 Mar 2024 | 0.004185 | 0.000057 | 1.38% | 0.004122 | 0.004274 | 0.004029 | 3,739.00 |
| 20 Mar 2024 | 0.004128 | 0.000245 | 6.31% | 0.003894 | 0.004349 | 0.003804 | 7,116.00 |
| 19 Mar 2024 | 0.003883 | -0.000109 | -2.73% | 0.003986 | 0.004101 | 0.003803 | 4,596.00 |
| 18 Mar 2024 | 0.003992 | -0.000148 | -3.57% | 0.004139 | 0.0042 | 0.003984 | 3,444.00 |
| 17 Mar 2024 | 0.00414 | 0.000067 | 1.64% | 0.004077 | 0.004209 | 0.004049 | 3,092.00 |
| 16 Mar 2024 | 0.004073 | 0.000074 | 1.85% | 0.003979 | 0.004168 | 0.00393 | 4,460.00 |
| 15 Mar 2024 | 0.003999 | 0.000116 | 2.99% | 0.00387 | 0.004012 | 0.00367 | 8,074.00 |
| 14 Mar 2024 | 0.003883 | 0.00 | 0.00% | 0.003883 | 0.003883 | 0.003883 | 0.00 |
| 13 Mar 2024 | 0.003883 | 0.000101 | 2.67% | 0.003775 | 0.003925 | 0.003699 | 4,563.00 |
| 12 Mar 2024 | 0.003782 | 0.000103 | 2.80% | 0.003679 | 0.00383 | 0.003676 | 2,701.00 |
| 11 Mar 2024 | 0.003679 | -0.000109 | -2.88% | 0.003782 | 0.00383 | 0.003668 | 3,456.00 |
| 10 Mar 2024 | 0.003788 | -0.000064 | -1.66% | 0.003836 | 0.003863 | 0.003717 | 3,950.00 |
| 09 Mar 2024 | 0.003852 | -0.000034 | -0.87% | 0.003882 | 0.003904 | 0.003828 | 2,400.00 |
| 08 Mar 2024 | 0.003886 | 0.000292 | 8.12% | 0.003594 | 0.003893 | 0.003538 | 6,891.00 |
| 07 Mar 2024 | 0.003594 | 0.000145 | 4.20% | 0.003434 | 0.003629 | 0.003417 | 3,002.00 |
| 06 Mar 2024 | 0.003449 | -0.000099 | -2.79% | 0.003555 | 0.00364 | 0.003398 | 3,406.00 |
| 05 Mar 2024 | 0.003548 | -0.000093 | -2.55% | 0.003623 | 0.003801 | 0.003506 | 5,401.00 |
| 04 Mar 2024 | 0.003641 | -0.000151 | -3.98% | 0.003785 | 0.003788 | 0.003622 | 4,755.00 |
| 03 Mar 2024 | 0.003792 | 0.000048 | 1.28% | 0.003743 | 0.003824 | 0.0037 | 2,122.00 |
| 02 Mar 2024 | 0.003744 | 0.00012 | 3.31% | 0.003623 | 0.003834 | 0.003599 | 4,828.00 |
| 01 Mar 2024 | 0.003624 | 0.000191 | 5.56% | 0.003433 | 0.003629 | 0.00332 | 4,132.00 |
| 29 Feb 2024 | 0.003433 | 0.000115 | 3.47% | 0.00331 | 0.003463 | 0.003202 | 5,382.00 |
| 28 Feb 2024 | 0.003318 | -0.000091 | -2.67% | 0.00341 | 0.003436 | 0.003191 | 5,521.00 |
| 27 Feb 2024 | 0.003409 | -0.000047 | -1.36% | 0.003454 | 0.00347 | 0.003337 | 3,256.00 |
| 26 Feb 2024 | 0.003456 | 0.000038 | 1.11% | 0.003432 | 0.003483 | 0.003392 | 1,461.00 |
| 25 Feb 2024 | 0.003418 | -0.000093 | -2.65% | 0.003511 | 0.003522 | 0.003415 | 1,946.00 |
| 24 Feb 2024 | 0.003511 | -0.000053 | -1.49% | 0.003562 | 0.003602 | 0.00347 | 1,626.00 |
| 23 Feb 2024 | 0.003564 | -0.000022 | -0.61% | 0.00357 | 0.003773 | 0.003517 | 3,507.00 |
| 22 Feb 2024 | 0.003586 | 0.000161 | 4.70% | 0.003437 | 0.003603 | 0.003407 | 3,973.00 |
| 21 Feb 2024 | 0.003425 | -0.000028 | -0.81% | 0.003455 | 0.003559 | 0.003425 | 2,481.00 |
| 20 Feb 2024 | 0.003453 | -0.000117 | -3.28% | 0.003578 | 0.003622 | 0.003437 | 1,810.00 |
| 19 Feb 2024 | 0.00357 | -0.000091 | -2.49% | 0.003669 | 0.003697 | 0.003536 | 5,182.00 |
| 18 Feb 2024 | 0.003661 | -0.000069 | -1.85% | 0.003732 | 0.003764 | 0.003643 | 1,756.00 |
| 17 Feb 2024 | 0.00373 | 0.000034 | 0.92% | 0.003713 | 0.003866 | 0.003697 | 2,507.00 |
| 16 Feb 2024 | 0.003696 | -0.000034 | -0.91% | 0.003706 | 0.003737 | 0.003605 | 3,354.00 |
| 15 Feb 2024 | 0.00373 | -0.000144 | -3.72% | 0.003857 | 0.003875 | 0.003698 | 10,978.00 |
| 14 Feb 2024 | 0.003874 | -0.000116 | -2.91% | 0.003987 | 0.004017 | 0.003847 | 2,245.00 |
| 13 Feb 2024 | 0.00399 | 0.000031 | 0.78% | 0.003958 | 0.004063 | 0.00393 | 2,105.00 |
| 12 Feb 2024 | 0.003959 | -0.000267 | -6.32% | 0.00423 | 0.004234 | 0.003957 | 3,609.00 |
| 11 Feb 2024 | 0.004226 | 0.000163 | 4.01% | 0.004079 | 0.004234 | 0.004026 | 2,035.00 |
| 10 Feb 2024 | 0.004063 | -0.000021 | -0.51% | 0.004086 | 0.004087 | 0.004007 | 908.00 |
| 09 Feb 2024 | 0.004084 | -0.00004 | -0.97% | 0.004124 | 0.004126 | 0.003996 | 4,409.00 |
| 08 Feb 2024 | 0.004124 | 0.000049 | 1.20% | 0.004088 | 0.004124 | 0.00402 | 1,799.00 |
| 07 Feb 2024 | 0.004075 | -0.000086 | -2.07% | 0.004154 | 0.004163 | 0.004051 | 1,438.00 |
| 06 Feb 2024 | 0.004161 | -0.000101 | -2.37% | 0.004262 | 0.004271 | 0.004127 | 2,243.00 |
| 05 Feb 2024 | 0.004262 | 0.000011 | 0.26% | 0.004247 | 0.00428 | 0.004173 | 7,654.00 |
| 04 Feb 2024 | 0.004251 | -0.000064 | -1.48% | 0.004316 | 0.004331 | 0.004249 | 11,439.00 |
| 03 Feb 2024 | 0.004315 | 0.000012 | 0.28% | 0.004294 | 0.004338 | 0.004246 | 968.00 |
| 02 Feb 2024 | 0.004303 | 0.000102 | 2.43% | 0.004198 | 0.004351 | 0.00417 | 4,270.00 |
