Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
KIN2 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 7.364 | -0.13 | -1.71% | 7.50 | 7.536 | 7.364 | 20,099 |
| 30 May 2024 | 7.492 | 0.10 | 1.38% | 7.306 | 7.518 | 7.244 | 7,782 |
| 29 May 2024 | 7.39 | -0.12 | -1.55% | 7.502 | 7.51 | 7.39 | 43,994 |
| 28 May 2024 | 7.506 | 0.02 | 0.24% | 7.488 | 7.59 | 7.42 | 45,070 |
| 27 May 2024 | 7.488 | 0.09 | 1.16% | 7.412 | 7.544 | 7.412 | 16,729 |
| 24 May 2024 | 7.402 | 0.11 | 1.51% | 7.37 | 7.45 | 7.25 | 56,452 |
| 23 May 2024 | 7.292 | 0.02 | 0.28% | 7.28 | 7.362 | 7.05 | 44,314 |
| 22 May 2024 | 7.272 | -0.29 | -3.86% | 7.55 | 7.58 | 7.272 | 38,151 |
| 21 May 2024 | 7.564 | 0.07 | 0.88% | 7.448 | 7.564 | 7.376 | 21,453 |
| 20 May 2024 | 7.498 | 0.15 | 2.07% | 7.474 | 7.586 | 7.302 | 20,168 |
| 17 May 2024 | 7.346 | 0.11 | 1.46% | 7.19 | 7.352 | 7.162 | 39,068 |
| 16 May 2024 | 7.24 | 0.00 | -0.03% | 7.28 | 7.286 | 7.16 | 11,088 |
| 15 May 2024 | 7.242 | 0.06 | 0.86% | 7.20 | 7.33 | 7.144 | 37,196 |
| 14 May 2024 | 7.18 | 0.16 | 2.31% | 7.104 | 7.192 | 6.958 | 43,945 |
| 13 May 2024 | 7.018 | -0.04 | -0.54% | 6.998 | 7.10 | 6.912 | 37,033 |
| 10 May 2024 | 7.056 | 0.13 | 1.82% | 6.95 | 7.12 | 6.95 | 93,129 |
| 09 May 2024 | 6.93 | 0.33 | 5.00% | 6.65 | 6.93 | 6.576 | 40,175 |
| 08 May 2024 | 6.60 | 0.37 | 5.94% | 6.28 | 6.678 | 6.24 | 142,965 |
| 07 May 2024 | 6.23 | -0.06 | -0.89% | 6.30 | 6.30 | 6.194 | 14,932 |
| 06 May 2024 | 6.286 | 0.23 | 3.73% | 6.17 | 6.29 | 6.102 | 15,846 |
| 03 May 2024 | 6.06 | -0.09 | -1.46% | 6.152 | 6.152 | 6.03 | 3,863 |
| 02 May 2024 | 6.15 | 0.09 | 1.45% | 6.112 | 6.18 | 6.022 | 12,029 |
| 30 Abr 2024 | 6.062 | -0.31 | -4.84% | 6.368 | 6.368 | 6.062 | 32,958 |
| 29 Abr 2024 | 6.37 | 0.02 | 0.31% | 6.298 | 6.37 | 6.252 | 13,332 |
| 26 Abr 2024 | 6.35 | 0.03 | 0.51% | 6.252 | 6.40 | 6.252 | 36,133 |
| 25 Abr 2024 | 6.318 | 0.17 | 2.77% | 6.124 | 6.318 | 6.048 | 17,075 |
| 24 Abr 2024 | 6.148 | 0.03 | 0.46% | 6.158 | 6.218 | 6.102 | 24,007 |
| 23 Abr 2024 | 6.12 | 0.04 | 0.62% | 6.028 | 6.122 | 5.882 | 49,809 |
| 22 Abr 2024 | 6.082 | -0.26 | -4.04% | 6.248 | 6.33 | 6.032 | 64,401 |
| 19 Abr 2024 | 6.338 | 0.24 | 3.87% | 6.08 | 6.392 | 6.024 | 101,393 |
| 18 Abr 2024 | 6.102 | 0.03 | 0.53% | 5.982 | 6.132 | 5.98 | 31,948 |
| 17 Abr 2024 | 6.07 | 0.07 | 1.17% | 5.91 | 6.108 | 5.882 | 22,195 |
| 16 Abr 2024 | 6.00 | -0.05 | -0.83% | 6.032 | 6.032 | 5.832 | 27,018 |
| 15 Abr 2024 | 6.05 | 0.10 | 1.75% | 6.002 | 6.108 | 5.89 | 135,985 |
| 12 Abr 2024 | 5.946 | -0.09 | -1.43% | 6.08 | 6.398 | 5.946 | 181,852 |
| 11 Abr 2024 | 6.032 | 0.11 | 1.89% | 5.922 | 6.048 | 5.922 | 65,556 |
| 10 Abr 2024 | 5.92 | -0.04 | -0.64% | 6.008 | 6.008 | 5.80 | 29,892 |
| 09 Abr 2024 | 5.958 | 0.02 | 0.37% | 5.932 | 6.032 | 5.916 | 35,763 |
| 08 Abr 2024 | 5.936 | 0.04 | 0.64% | 5.978 | 6.056 | 5.846 | 44,233 |
| 05 Abr 2024 | 5.898 | 0.08 | 1.41% | 5.738 | 6.00 | 5.70 | 76,284 |
| 04 Abr 2024 | 5.816 | -0.09 | -1.59% | 5.948 | 5.948 | 5.80 | 41,021 |
| 03 Abr 2024 | 5.91 | 0.08 | 1.34% | 5.848 | 5.948 | 5.702 | 156,045 |
| 02 Abr 2024 | 5.832 | 0.19 | 3.40% | 5.628 | 5.848 | 5.56 | 110,412 |
| 28 Mar 2024 | 5.64 | 0.19 | 3.58% | 5.485 | 5.695 | 5.415 | 97,265 |
| 27 Mar 2024 | 5.445 | 0.22 | 4.21% | 5.24 | 5.445 | 5.24 | 18,565 |
| 26 Mar 2024 | 5.225 | -0.03 | -0.57% | 5.195 | 5.385 | 5.195 | 15,755 |
| 25 Mar 2024 | 5.255 | 0.06 | 1.25% | 5.255 | 5.355 | 5.185 | 9,735 |
| 22 Mar 2024 | 5.19 | -0.14 | -2.54% | 5.275 | 5.345 | 5.175 | 13,908 |
| 21 Mar 2024 | 5.325 | 0.04 | 0.85% | 5.395 | 5.495 | 5.225 | 78,257 |
| 20 Mar 2024 | 5.28 | 0.21 | 4.04% | 5.03 | 5.30 | 5.015 | 14,180 |
| 19 Mar 2024 | 5.075 | -0.13 | -2.40% | 5.215 | 5.215 | 5.075 | 16,977 |
| 18 Mar 2024 | 5.20 | 0.04 | 0.78% | 5.145 | 5.245 | 5.13 | 25,476 |
| 15 Mar 2024 | 5.16 | 0.04 | 0.78% | 5.195 | 5.245 | 5.055 | 22,775 |
| 14 Mar 2024 | 5.12 | -0.11 | -2.10% | 5.25 | 5.255 | 5.12 | 13,705 |
| 13 Mar 2024 | 5.23 | 0.25 | 4.94% | 4.962 | 5.235 | 4.952 | 32,917 |
| 12 Mar 2024 | 4.984 | -0.18 | -3.50% | 5.115 | 5.135 | 4.95 | 87,603 |
| 11 Mar 2024 | 5.165 | 0.22 | 4.47% | 4.948 | 5.165 | 4.882 | 67,013 |
| 08 Mar 2024 | 4.944 | 0.01 | 0.28% | 5.00 | 5.06 | 4.89 | 16,522 |
| 07 Mar 2024 | 4.93 | 0.03 | 0.65% | 4.974 | 5.03 | 4.894 | 34,349 |
| 06 Mar 2024 | 4.898 | 0.10 | 2.08% | 4.798 | 4.94 | 4.75 | 37,941 |
| 05 Mar 2024 | 4.798 | -0.15 | -3.11% | 4.966 | 5.05 | 4.798 | 76,242 |
| 04 Mar 2024 | 4.952 | 0.28 | 5.95% | 4.716 | 4.952 | 4.648 | 48,093 |
