Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XTKG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.7114 | -0.018 | -2.47% | 0.7193 | 0.7288 | 0.6808 | 25,918 |
| 23 May 2024 | 0.7294 | -0.0009 | -0.12% | 0.7187 | 0.73 | 0.71 | 40,270 |
| 22 May 2024 | 0.7303 | 0.0041 | 0.56% | 0.7374 | 0.7551 | 0.7111 | 64,644 |
| 21 May 2024 | 0.7262 | -0.0138 | -1.86% | 0.735 | 0.75 | 0.71 | 219,571 |
| 20 May 2024 | 0.74 | -0.0302 | -3.92% | 0.7375 | 0.7699 | 0.697 | 206,126 |
| 17 May 2024 | 0.7702 | 0.0002 | 0.03% | 0.7645 | 0.7789 | 0.72 | 80,034 |
| 16 May 2024 | 0.77 | -0.0496 | -6.05% | 0.8181 | 0.83 | 0.70 | 423,235 |
| 15 May 2024 | 0.8196 | -0.0294 | -3.46% | 0.8111 | 0.848 | 0.80 | 24,741 |
| 14 May 2024 | 0.849 | 0.009 | 1.07% | 0.788 | 0.8501 | 0.779999 | 56,971 |
| 13 May 2024 | 0.84 | 0.01 | 1.20% | 0.79 | 0.84 | 0.7812 | 47,104 |
| 10 May 2024 | 0.83 | -0.0124 | -1.47% | 0.781 | 0.88 | 0.781 | 73,411 |
| 09 May 2024 | 0.8424 | 0.0155 | 1.87% | 0.785 | 0.8495 | 0.77 | 92,830 |
| 08 May 2024 | 0.826901 | 0.0669 | 8.80% | 0.7579 | 0.84 | 0.72 | 123,027 |
| 07 May 2024 | 0.76 | -0.01 | -1.30% | 0.7546 | 0.765 | 0.69 | 108,357 |
| 06 May 2024 | 0.77 | 0.0003 | 0.04% | 0.7406 | 0.7721 | 0.72 | 91,028 |
| 03 May 2024 | 0.7697 | 0.1147 | 17.51% | 0.655 | 0.84 | 0.6351 | 293,148 |
| 02 May 2024 | 0.655 | -0.015 | -2.24% | 0.64 | 0.6895 | 0.64 | 136,691 |
| 01 May 2024 | 0.67 | 0.0134 | 2.04% | 0.65 | 0.699 | 0.63 | 56,332 |
| 30 Abr 2024 | 0.6566 | 0.0266 | 4.22% | 0.63 | 0.699 | 0.6223 | 189,680 |
| 29 Abr 2024 | 0.63 | -0.011 | -1.72% | 0.6391 | 0.737299 | 0.621 | 258,996 |
| 26 Abr 2024 | 0.641 | 0.0206 | 3.32% | 0.62 | 0.664 | 0.6156 | 53,239 |
| 25 Abr 2024 | 0.620401 | 0.03357 | 5.72% | 0.60 | 0.649 | 0.60 | 76,521 |
| 24 Abr 2024 | 0.586827 | -0.01698 | -2.81% | 0.603712 | 0.615503 | 0.58079 | 73,705 |
| 23 Abr 2024 | 0.603806 | 0.00009 | 0.02% | 0.575413 | 0.620691 | 0.575413 | 47,546 |
| 22 Abr 2024 | 0.603712 | -0.01311 | -2.13% | 0.615032 | 0.627295 | 0.575413 | 136,129 |
| 19 Abr 2024 | 0.616824 | -0.00575 | -0.92% | 0.641444 | 0.641444 | 0.575413 | 84,151 |
| 18 Abr 2024 | 0.622578 | 0.01962 | 3.25% | 0.633049 | 0.66031 | 0.567961 | 109,784 |
| 17 Abr 2024 | 0.602957 | -0.03207 | -5.05% | 0.63503 | 0.660216 | 0.566074 | 94,310 |
| 16 Abr 2024 | 0.63503 | 0.00302 | 0.48% | 0.633049 | 0.671818 | 0.613145 | 130,686 |
| 15 Abr 2024 | 0.632011 | -0.03207 | -4.83% | 0.693326 | 0.707475 | 0.622578 | 252,948 |
| 12 Abr 2024 | 0.664083 | -0.01896 | -2.78% | 0.704645 | 0.749924 | 0.655594 | 394,667 |
| 11 Abr 2024 | 0.683044 | -0.02292 | -3.25% | 0.689552 | 0.78907 | 0.679176 | 490,657 |
| 10 Abr 2024 | 0.705966 | 0.05509 | 8.46% | 0.688515 | 0.706532 | 0.646161 | 622,541 |
| 09 Abr 2024 | 0.650877 | -0.01623 | -2.43% | 0.660027 | 0.692194 | 0.650877 | 157,485 |
| 08 Abr 2024 | 0.667102 | -0.00264 | -0.39% | 0.698042 | 0.734831 | 0.650877 | 131,249 |
| 05 Abr 2024 | 0.669743 | -0.00009 | -0.01% | 0.667196 | 0.732284 | 0.651066 | 97,545 |
| 04 Abr 2024 | 0.669837 | -0.08735 | -11.54% | 0.736717 | 0.773506 | 0.669837 | 178,642 |
| 03 Abr 2024 | 0.757187 | 0.01387 | 1.87% | 0.721059 | 0.842556 | 0.707475 | 284,936 |
| 02 Abr 2024 | 0.74332 | -0.10565 | -12.44% | 0.755866 | 0.811238 | 0.679176 | 194,345 |
| 01 Abr 2024 | 0.84897 | -0.08499 | -9.10% | 0.677572 | 0.905568 | 0.67446 | 2,148,577 |
| 28 Mar 2024 | 0.933961 | 0.38628 | 70.53% | 0.541454 | 0.9433 | 0.541454 | 3,398,233 |
| 27 Mar 2024 | 0.54768 | -0.00991 | -1.78% | 0.556547 | 0.584186 | 0.523532 | 192,248 |
| 26 Mar 2024 | 0.557585 | -0.02632 | -4.51% | 0.556547 | 0.598052 | 0.551359 | 221,567 |
| 25 Mar 2024 | 0.583903 | -0.01028 | -1.73% | 0.570885 | 0.594185 | 0.492874 | 94,892 |
| 22 Mar 2024 | 0.594185 | -0.00019 | -0.03% | 0.566263 | 0.613145 | 0.563056 | 109,625 |
| 21 Mar 2024 | 0.594373 | 0.00 | 0.00% | 0.588619 | 0.622484 | 0.580224 | 107,803 |
| 20 Mar 2024 | 0.594373 | 0.01887 | 3.28% | 0.578243 | 0.617862 | 0.573526 | 139,298 |
| 19 Mar 2024 | 0.575507 | -0.0565 | -8.94% | 0.613145 | 0.632011 | 0.56598 | 140,708 |
| 18 Mar 2024 | 0.632011 | 0.09905 | 18.58% | 0.532965 | 0.669743 | 0.520513 | 634,184 |
| 15 Mar 2024 | 0.532965 | 0.05188 | 10.78% | 0.478253 | 0.575413 | 0.469762 | 406,585 |
| 14 Mar 2024 | 0.481083 | -0.05 | -9.41% | 0.509476 | 0.544567 | 0.453916 | 222,091 |
| 13 Mar 2024 | 0.531078 | -0.00641 | -1.19% | 0.533153 | 0.573904 | 0.518815 | 219,679 |
| 12 Mar 2024 | 0.537492 | -0.10197 | -15.95% | 0.627295 | 0.641444 | 0.519853 | 689,039 |
| 11 Mar 2024 | 0.639463 | 0.02066 | 3.34% | 0.603901 | 0.677289 | 0.575319 | 926,655 |
| 08 Mar 2024 | 0.618805 | -0.00679 | -1.09% | 0.622484 | 0.653707 | 0.594562 | 288,019 |
| 07 Mar 2024 | 0.625597 | -0.01274 | -2.00% | 0.647858 | 0.683893 | 0.586638 | 359,916 |
| 06 Mar 2024 | 0.638331 | -0.05971 | -8.55% | 0.752565 | 0.752565 | 0.615503 | 1,476,733 |
| 05 Mar 2024 | 0.698042 | -0.02358 | -3.27% | 0.707569 | 0.719361 | 0.66031 | 379,587 |
| 04 Mar 2024 | 0.721625 | 0.00179 | 0.25% | 0.745207 | 0.75464 | 0.650877 | 564,252 |
| 01 Mar 2024 | 0.719832 | -0.0665 | -8.46% | 0.830104 | 0.830104 | 0.69276 | 945,117 |
| 29 Feb 2024 | 0.786335 | -0.00594 | -0.75% | 0.820671 | 0.839537 | 0.706533 | 352,097 |
| 28 Feb 2024 | 0.792278 | 0.08546 | 12.09% | 0.830104 | 0.848027 | 0.75464 | 1,372,442 |
| 27 Feb 2024 | 0.706815 | 0.01821 | 2.64% | 0.683327 | 0.707475 | 0.614088 | 424,700 |
