2KZ Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.615 | 0.00 | 0.00% | 0.615 | 0.615 | 0.615 | 0.00 |
27 Jun 2024 | 0.615 | 0.00 | 0.00% | 0.615 | 0.615 | 0.615 | 0.00 |
26 Jun 2024 | 0.615 | 0.00 | 0.00% | 0.615 | 0.615 | 0.615 | 0.00 |
25 Jun 2024 | 0.615 | 0.01 | 1.65% | 0.615 | 0.615 | 0.615 | 500 |
24 Jun 2024 | 0.605 | 0.00 | 0.00% | 0.605 | 0.605 | 0.605 | 0.00 |
21 Jun 2024 | 0.605 | 0.00 | 0.00% | 0.605 | 0.605 | 0.605 | 0.00 |
20 Jun 2024 | 0.605 | 0.00 | 0.00% | 0.605 | 0.605 | 0.605 | 0.00 |
19 Jun 2024 | 0.605 | 0.00 | 0.00% | 0.605 | 0.605 | 0.605 | 0.00 |
18 Jun 2024 | 0.605 | -0.045 | -6.92% | 0.605 | 0.605 | 0.605 | 800 |
17 Jun 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0.00 |
14 Jun 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0.00 |
13 Jun 2024 | 0.65 | -0.005 | -0.76% | 0.655 | 0.655 | 0.65 | 1,560 |
12 Jun 2024 | 0.655 | 0.00 | 0.00% | 0.655 | 0.655 | 0.655 | 0.00 |
11 Jun 2024 | 0.655 | 0.045 | 7.38% | 0.655 | 0.655 | 0.655 | 25 |
10 Jun 2024 | 0.61 | 0.00 | 0.00% | 0.61 | 0.61 | 0.61 | 0.00 |
07 Jun 2024 | 0.61 | 0.00 | 0.00% | 0.61 | 0.61 | 0.61 | 0.00 |
06 Jun 2024 | 0.61 | -0.02 | -3.17% | 0.61 | 0.61 | 0.61 | 1,600 |
05 Jun 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.63 | 0.63 | 0.00 |
04 Jun 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.63 | 0.63 | 0.00 |
03 Jun 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.63 | 0.63 | 0.00 |
31 May 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.63 | 0.63 | 0.00 |
30 May 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.63 | 0.63 | 0.00 |
29 May 2024 | 0.63 | -0.02 | -3.08% | 0.65 | 0.65 | 0.63 | 3,000 |
28 May 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0.00 |
27 May 2024 | 0.65 | -0.07 | -9.72% | 0.65 | 0.65 | 0.65 | 109 |
24 May 2024 | 0.72 | 0.00 | 0.00% | 0.72 | 0.72 | 0.72 | 0.00 |
23 May 2024 | 0.72 | -0.005 | -0.69% | 0.735 | 0.735 | 0.72 | 2,134 |
22 May 2024 | 0.725 | 0.00 | 0.00% | 0.725 | 0.725 | 0.725 | 0.00 |
21 May 2024 | 0.725 | 0.005 | 0.69% | 0.695 | 0.725 | 0.695 | 1,834 |
20 May 2024 | 0.72 | 0.00 | 0.00% | 0.72 | 0.72 | 0.72 | 0.00 |
17 May 2024 | 0.72 | 0.02 | 2.86% | 0.72 | 0.72 | 0.72 | 1,634 |
16 May 2024 | 0.70 | 0.015 | 2.19% | 0.70 | 0.70 | 0.70 | 1,400 |
15 May 2024 | 0.685 | 0.00 | 0.00% | 0.685 | 0.685 | 0.685 | 0.00 |
14 May 2024 | 0.685 | -0.03 | -4.20% | 0.685 | 0.685 | 0.685 | 1,500 |
13 May 2024 | 0.715 | 0.005 | 0.70% | 0.715 | 0.715 | 0.715 | 2,600 |
10 May 2024 | 0.71 | -0.065 | -8.39% | 0.77 | 0.77 | 0.71 | 2,750 |
09 May 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 0.00 |
08 May 2024 | 0.775 | 0.005 | 0.65% | 0.775 | 0.775 | 0.775 | 5,000 |
07 May 2024 | 0.77 | 0.00 | 0.00% | 0.77 | 0.77 | 0.77 | 0.00 |
06 May 2024 | 0.77 | 0.00 | 0.00% | 0.77 | 0.77 | 0.77 | 0.00 |
03 May 2024 | 0.77 | -0.015 | -1.91% | 0.77 | 0.77 | 0.77 | 200 |
02 May 2024 | 0.785 | 0.00 | 0.00% | 0.785 | 0.785 | 0.785 | 0.00 |
30 Abr 2024 | 0.785 | 0.00 | 0.00% | 0.785 | 0.785 | 0.785 | 0.00 |
29 Abr 2024 | 0.785 | 0.00 | 0.00% | 0.785 | 0.785 | 0.785 | 0.00 |
26 Abr 2024 | 0.785 | 0.00 | 0.00% | 0.785 | 0.785 | 0.785 | 0.00 |
25 Abr 2024 | 0.785 | 0.00 | 0.00% | 0.785 | 0.785 | 0.785 | 0.00 |
24 Abr 2024 | 0.785 | 0.00 | 0.00% | 0.785 | 0.785 | 0.785 | 0.00 |
23 Abr 2024 | 0.785 | 0.00 | 0.00% | 0.785 | 0.785 | 0.785 | 0.00 |
22 Abr 2024 | 0.785 | 0.00 | 0.00% | 0.785 | 0.785 | 0.785 | 0.00 |
19 Abr 2024 | 0.785 | 0.00 | 0.00% | 0.785 | 0.785 | 0.785 | 0.00 |
18 Abr 2024 | 0.785 | 0.035 | 4.67% | 0.785 | 0.785 | 0.785 | 250 |
17 Abr 2024 | 0.75 | -0.005 | -0.66% | 0.72 | 0.75 | 0.72 | 35 |
16 Abr 2024 | 0.755 | 0.00 | 0.00% | 0.755 | 0.755 | 0.755 | 0.00 |
15 Abr 2024 | 0.755 | 0.00 | 0.00% | 0.755 | 0.755 | 0.755 | 0.00 |
12 Abr 2024 | 0.755 | 0.00 | 0.00% | 0.755 | 0.755 | 0.755 | 0.00 |
11 Abr 2024 | 0.755 | 0.00 | 0.00% | 0.755 | 0.755 | 0.755 | 0.00 |
10 Abr 2024 | 0.755 | 0.01 | 1.34% | 0.735 | 0.755 | 0.735 | 1,800 |
09 Abr 2024 | 0.745 | -0.01 | -1.32% | 0.74 | 0.745 | 0.74 | 6,000 |
08 Abr 2024 | 0.755 | -0.035 | -4.43% | 0.75 | 0.755 | 0.75 | 792 |
05 Abr 2024 | 0.79 | 0.01 | 1.28% | 0.79 | 0.79 | 0.79 | 7 |
04 Abr 2024 | 0.78 | 0.00 | 0.00% | 0.78 | 0.78 | 0.78 | 0.00 |
03 Abr 2024 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 0.78 | 1 |
02 Abr 2024 | 0.82 | -0.02 | -2.38% | 0.875 | 0.875 | 0.79 | 4,145 |