NKNUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.1492 | -0.0079 | -5.03% | 0.1573 | 0.1608 | 0.1468 | 542,263.00 |
26 Mar 2024 | 0.1571 | 0.0064 | 4.25% | 0.1521 | 0.1582 | 0.1498 | 1,111,060.00 |
25 Mar 2024 | 0.1507 | 0.0066 | 4.58% | 0.1438 | 0.1547 | 0.1432 | 505,394.00 |
24 Mar 2024 | 0.1441 | 0.0042 | 3.00% | 0.1396 | 0.1451 | 0.1377 | 331,020.00 |
23 Mar 2024 | 0.1399 | 0.0002 | 0.14% | 0.1406 | 0.1441 | 0.1373 | 266,732.00 |
22 Mar 2024 | 0.1397 | -0.0044 | -3.05% | 0.1444 | 0.1473 | 0.1353 | 628,481.00 |
21 Mar 2024 | 0.1441 | 0.0028 | 1.98% | 0.1412 | 0.1462 | 0.1369 | 543,016.00 |
20 Mar 2024 | 0.1413 | 0.0123 | 9.53% | 0.1287 | 0.1432 | 0.1217 | 1,147,378.00 |
19 Mar 2024 | 0.129 | -0.0156 | -10.79% | 0.1453 | 0.1469 | 0.1252 | 1,166,280.00 |
18 Mar 2024 | 0.1446 | -0.0073 | -4.81% | 0.1513 | 0.1592 | 0.1414 | 464,951.00 |
17 Mar 2024 | 0.1519 | 0.0091 | 6.37% | 0.1434 | 0.1543 | 0.1382 | 775,900.00 |
16 Mar 2024 | 0.1428 | -0.0176 | -10.97% | 0.160 | 0.1616 | 0.1382 | 946,033.00 |
15 Mar 2024 | 0.1604 | -0.020558 | -11.36% | 0.173 | 0.175 | 0.1445 | 1,720,725.00 |
14 Mar 2024 | 0.180958 | 0.00 | 0.00% | 0.180958 | 0.180958 | 0.180958 | 0.00 |
13 Mar 2024 | 0.180958 | 0.00239 | 1.34% | 0.17882 | 0.183859 | 0.175281 | 1,350,597.00 |
12 Mar 2024 | 0.178568 | 0.003568 | 2.04% | 0.175271 | 0.180 | 0.164 | 1,460,301.00 |
11 Mar 2024 | 0.175 | 0.007082 | 4.22% | 0.167816 | 0.177498 | 0.155947 | 1,870,726.00 |
10 Mar 2024 | 0.167918 | -0.000778 | -0.46% | 0.1696 | 0.173044 | 0.16039 | 1,850,436.00 |
09 Mar 2024 | 0.168696 | 0.016105 | 10.55% | 0.152804 | 0.19188 | 0.152804 | 3,414,239.00 |
08 Mar 2024 | 0.152591 | -0.001291 | -0.84% | 0.154046 | 0.156402 | 0.145065 | 1,331,694.00 |
07 Mar 2024 | 0.153882 | 0.006867 | 4.67% | 0.147477 | 0.155449 | 0.146242 | 1,667,025.00 |
06 Mar 2024 | 0.147015 | 0.011752 | 8.69% | 0.13522 | 0.148303 | 0.131134 | 2,227,241.00 |
05 Mar 2024 | 0.135263 | -0.018314 | -11.92% | 0.152969 | 0.157701 | 0.11935 | 2,800,302.00 |
04 Mar 2024 | 0.153577 | 0.003088 | 2.05% | 0.151526 | 0.16144 | 0.148696 | 977,261.00 |
03 Mar 2024 | 0.150489 | -0.00103 | -0.68% | 0.152035 | 0.155 | 0.140105 | 651,496.00 |
02 Mar 2024 | 0.151519 | 0.005319 | 3.64% | 0.146473 | 0.1519 | 0.142995 | 834,390.00 |
01 Mar 2024 | 0.1462 | 0.008449 | 6.13% | 0.13742 | 0.15162 | 0.137001 | 665,895.00 |
29 Feb 2024 | 0.137751 | 0.00462 | 3.47% | 0.133219 | 0.142613 | 0.13271 | 1,934,819.00 |
28 Feb 2024 | 0.133131 | -0.006672 | -4.77% | 0.139757 | 0.14277 | 0.123827 | 2,531,257.00 |
27 Feb 2024 | 0.139803 | -0.000513 | -0.37% | 0.140474 | 0.14562 | 0.13685 | 1,520,661.00 |
26 Feb 2024 | 0.140316 | 0.008171 | 6.18% | 0.132563 | 0.143917 | 0.132471 | 2,448,642.00 |
25 Feb 2024 | 0.132145 | -0.001487 | -1.11% | 0.133835 | 0.135039 | 0.130652 | 901,875.00 |
24 Feb 2024 | 0.133632 | -0.000211 | -0.16% | 0.133118 | 0.136041 | 0.129223 | 1,138,169.00 |
23 Feb 2024 | 0.133843 | -0.004557 | -3.29% | 0.138591 | 0.140904 | 0.127361 | 2,313,008.00 |
22 Feb 2024 | 0.1384 | -0.007053 | -4.85% | 0.146884 | 0.152041 | 0.136647 | 3,824,113.00 |
21 Feb 2024 | 0.145453 | 0.012257 | 9.20% | 0.132704 | 0.153441 | 0.128459 | 4,756,244.00 |
20 Feb 2024 | 0.133196 | 0.008196 | 6.56% | 0.12547 | 0.140482 | 0.122619 | 3,565,476.00 |
19 Feb 2024 | 0.125 | -0.002025 | -1.59% | 0.12665 | 0.129623 | 0.124202 | 834,915.00 |
18 Feb 2024 | 0.127025 | 0.003227 | 2.61% | 0.1239 | 0.132389 | 0.1224 | 980,874.00 |
17 Feb 2024 | 0.123798 | 0.000615 | 0.50% | 0.123003 | 0.124684 | 0.118713 | 1,040,948.00 |
16 Feb 2024 | 0.123183 | 0.002402 | 1.99% | 0.121071 | 0.12597 | 0.119249 | 1,068,744.00 |
15 Feb 2024 | 0.120781 | 0.00101 | 0.84% | 0.120097 | 0.12335 | 0.119 | 758,502.00 |
14 Feb 2024 | 0.119771 | 0.004273 | 3.70% | 0.115754 | 0.121 | 0.11496 | 1,356,137.00 |
13 Feb 2024 | 0.115498 | 0.000849 | 0.74% | 0.114811 | 0.1175 | 0.1116 | 1,267,055.00 |
12 Feb 2024 | 0.114649 | 0.003801 | 3.43% | 0.111591 | 0.114811 | 0.1095 | 802,415.00 |
11 Feb 2024 | 0.110848 | -0.003002 | -2.64% | 0.114086 | 0.114424 | 0.110303 | 356,613.00 |
10 Feb 2024 | 0.11385 | 0.000616 | 0.54% | 0.113449 | 0.114969 | 0.111106 | 129,946.00 |
09 Feb 2024 | 0.113234 | 0.00295 | 2.67% | 0.110221 | 0.114255 | 0.110221 | 226,352.00 |
08 Feb 2024 | 0.110284 | 0.001956 | 1.81% | 0.108638 | 0.112348 | 0.108307 | 354,124.00 |
07 Feb 2024 | 0.108328 | 0.004583 | 4.42% | 0.10373 | 0.109048 | 0.103451 | 509,590.00 |
06 Feb 2024 | 0.103745 | -0.000335 | -0.32% | 0.10408 | 0.105 | 0.102735 | 505,327.00 |
05 Feb 2024 | 0.10408 | 0.000953 | 0.92% | 0.102964 | 0.104716 | 0.101599 | 403,479.00 |
04 Feb 2024 | 0.103127 | -0.00312 | -2.94% | 0.106329 | 0.106344 | 0.103075 | 419,410.00 |
03 Feb 2024 | 0.106247 | -0.000599 | -0.56% | 0.106834 | 0.1076 | 0.105795 | 385,235.00 |
02 Feb 2024 | 0.106846 | 0.000917 | 0.87% | 0.106013 | 0.107073 | 0.104716 | 474,807.00 |
01 Feb 2024 | 0.105929 | 0.001612 | 1.55% | 0.104917 | 0.106309 | 0.102934 | 895,397.00 |
31 Ene 2024 | 0.104317 | -0.003166 | -2.95% | 0.107582 | 0.108129 | 0.103219 | 571,922.00 |
30 Ene 2024 | 0.107483 | -0.000564 | -0.52% | 0.10765 | 0.110701 | 0.106908 | 904,101.00 |
29 Ene 2024 | 0.108047 | 0.002647 | 2.51% | 0.104908 | 0.108519 | 0.104674 | 436,577.00 |
28 Ene 2024 | 0.1054 | -0.00336 | -3.09% | 0.109479 | 0.110262 | 0.104434 | 369,148.00 |
27 Ene 2024 | 0.10876 | -0.000158 | -0.15% | 0.109468 | 0.110052 | 0.107431 | 474,295.00 |
26 Ene 2024 | 0.108918 | 0.004065 | 3.88% | 0.104727 | 0.110113 | 0.104012 | 472,258.00 |
25 Ene 2024 | 0.104853 | -0.003252 | -3.01% | 0.108013 | 0.108268 | 0.101774 | 541,875.00 |
24 Ene 2024 | 0.108105 | 0.002563 | 2.43% | 0.105795 | 0.108952 | 0.103229 | 901,142.00 |
23 Ene 2024 | 0.105542 | -0.004108 | -3.75% | 0.109981 | 0.1138 | 0.100859 | 1,172,387.00 |
22 Ene 2024 | 0.10965 | -0.00082 | -0.74% | 0.1099 | 0.11709 | 0.109057 | 3,156,286.00 |
21 Ene 2024 | 0.11047 | -0.002158 | -1.92% | 0.112449 | 0.114945 | 0.11031 | 1,410,270.00 |
20 Ene 2024 | 0.112628 | 0.007166 | 6.79% | 0.104925 | 0.115679 | 0.104445 | 1,331,002.00 |
19 Ene 2024 | 0.105462 | -0.000209 | -0.20% | 0.105479 | 0.106861 | 0.099598 | 602,173.00 |
18 Ene 2024 | 0.105671 | -0.005183 | -4.68% | 0.110886 | 0.113234 | 0.103535 | 592,558.00 |
17 Ene 2024 | 0.110854 | -0.000789 | -0.71% | 0.111603 | 0.113234 | 0.109096 | 464,289.00 |
16 Ene 2024 | 0.111643 | 0.001225 | 1.11% | 0.110513 | 0.11305 | 0.1086 | 571,442.00 |
15 Ene 2024 | 0.110418 | 0.002691 | 2.50% | 0.107941 | 0.112059 | 0.107664 | 746,129.00 |
14 Ene 2024 | 0.107727 | -0.004095 | -3.66% | 0.111687 | 0.112284 | 0.107727 | 594,590.00 |
13 Ene 2024 | 0.111822 | 0.000942 | 0.85% | 0.11118 | 0.113159 | 0.107221 | 848,705.00 |
12 Ene 2024 | 0.11088 | -0.005896 | -5.05% | 0.116146 | 0.1188 | 0.10625 | 774,623.00 |
11 Ene 2024 | 0.116776 | 0.003832 | 3.39% | 0.113523 | 0.11748 | 0.110947 | 729,395.00 |
10 Ene 2024 | 0.112944 | 0.008993 | 8.65% | 0.1041 | 0.115 | 0.100894 | 1,245,642.00 |
09 Ene 2024 | 0.103951 | -0.007977 | -7.13% | 0.111612 | 0.11305 | 0.0995 | 1,573,421.00 |
08 Ene 2024 | 0.111928 | -0.000661 | -0.59% | 0.112678 | 0.114379 | 0.104072 | 1,456,129.00 |
07 Ene 2024 | 0.112589 | -0.005596 | -4.73% | 0.118138 | 0.131565 | 0.11095 | 1,504,826.00 |
06 Ene 2024 | 0.118185 | -0.009656 | -7.55% | 0.1283 | 0.12835 | 0.116622 | 1,236,859.00 |
05 Ene 2024 | 0.127841 | 0.001042 | 0.82% | 0.1269 | 0.138 | 0.120108 | 2,475,339.00 |
04 Ene 2024 | 0.126799 | 0.007712 | 6.48% | 0.120666 | 0.141089 | 0.117444 | 4,808,808.00 |
03 Ene 2024 | 0.119087 | 0.006468 | 5.74% | 0.113294 | 0.120519 | 0.091901 | 3,121,688.00 |
02 Ene 2024 | 0.112619 | -0.003786 | -3.25% | 0.116564 | 0.119999 | 0.111822 | 1,061,455.00 |
01 Ene 2024 | 0.116405 | 0.004437 | 3.96% | 0.11178 | 0.116667 | 0.110219 | 723,672.00 |
31 Dic 2023 | 0.111968 | -0.003533 | -3.06% | 0.116104 | 0.118262 | 0.109375 | 538,140.00 |
30 Dic 2023 | 0.115501 | -0.000768 | -0.66% | 0.115957 | 0.119 | 0.114495 | 453,197.00 |
29 Dic 2023 | 0.116269 | -0.002728 | -2.29% | 0.118506 | 0.122132 | 0.113399 | 968,909.00 |