KR1 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.0532 | -0.0014 | -2.56% | 0.053 | 0.0532 | 0.053 | 10,000 |
27 Jun 2024 | 0.0546 | 0.00 | 0.00% | 0.0546 | 0.0546 | 0.0546 | 11,524 |
26 Jun 2024 | 0.0546 | 0.0002 | 0.37% | 0.0528 | 0.0548 | 0.0528 | 54,916 |
25 Jun 2024 | 0.0544 | 0.00 | 0.00% | 0.0544 | 0.0544 | 0.0544 | 0.00 |
24 Jun 2024 | 0.0544 | -0.0028 | -4.90% | 0.0544 | 0.0544 | 0.0544 | 19,000 |
21 Jun 2024 | 0.0572 | 0.0022 | 4.00% | 0.0572 | 0.0572 | 0.0572 | 3,500 |
20 Jun 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0.00 |
19 Jun 2024 | 0.055 | -0.0028 | -4.84% | 0.0544 | 0.055 | 0.0544 | 45,000 |
18 Jun 2024 | 0.0578 | 0.00 | 0.00% | 0.0578 | 0.0578 | 0.0578 | 0.00 |
17 Jun 2024 | 0.0578 | 0.0018 | 3.21% | 0.0554 | 0.0578 | 0.0552 | 61,098 |
14 Jun 2024 | 0.056 | 0.0008 | 1.45% | 0.0528 | 0.056 | 0.0528 | 48,000 |
13 Jun 2024 | 0.0552 | -0.006 | -9.80% | 0.0552 | 0.0578 | 0.055 | 78,750 |
12 Jun 2024 | 0.0612 | 0.0036 | 6.25% | 0.0572 | 0.0612 | 0.0572 | 20,053 |
11 Jun 2024 | 0.0576 | -0.0032 | -5.26% | 0.0576 | 0.0576 | 0.0576 | 17,362 |
10 Jun 2024 | 0.0608 | 0.00 | 0.00% | 0.0608 | 0.0608 | 0.0608 | 0.00 |
07 Jun 2024 | 0.0608 | 0.0028 | 4.83% | 0.0612 | 0.0612 | 0.0552 | 6,846 |
06 Jun 2024 | 0.058 | -0.0006 | -1.02% | 0.058 | 0.058 | 0.058 | 34,516 |
05 Jun 2024 | 0.0586 | 0.0004 | 0.69% | 0.0586 | 0.0586 | 0.0586 | 5,000 |
04 Jun 2024 | 0.0582 | -0.0104 | -15.16% | 0.0592 | 0.0592 | 0.0582 | 41,864 |
03 Jun 2024 | 0.0686 | 0.00 | 0.00% | 0.0686 | 0.0686 | 0.0686 | 0.00 |
31 May 2024 | 0.0686 | 0.00 | 0.00% | 0.0686 | 0.0686 | 0.0686 | 0.00 |
30 May 2024 | 0.0686 | 0.00 | 0.00% | 0.0686 | 0.0686 | 0.0686 | 0.00 |
29 May 2024 | 0.0686 | 0.00 | 0.00% | 0.0686 | 0.0686 | 0.0686 | 0.00 |
28 May 2024 | 0.0686 | 0.00 | 0.00% | 0.0686 | 0.0686 | 0.0686 | 0.00 |
27 May 2024 | 0.0686 | -0.003 | -4.19% | 0.0686 | 0.0686 | 0.0686 | 10,000 |
24 May 2024 | 0.0716 | -0.0002 | -0.28% | 0.0716 | 0.0716 | 0.0716 | 13,966 |
23 May 2024 | 0.0718 | -0.0014 | -1.91% | 0.0718 | 0.0718 | 0.0718 | 10,000 |
22 May 2024 | 0.0732 | 0.0028 | 3.98% | 0.072 | 0.0748 | 0.072 | 44,147 |
21 May 2024 | 0.0704 | 0.00 | 0.00% | 0.0704 | 0.0704 | 0.0704 | 0.00 |
20 May 2024 | 0.0704 | 0.00 | 0.00% | 0.0704 | 0.0704 | 0.0704 | 0.00 |
17 May 2024 | 0.0704 | -0.0036 | -4.86% | 0.072 | 0.076 | 0.0704 | 26,500 |
16 May 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 0.00 |
15 May 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 0.00 |
14 May 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 0.00 |
13 May 2024 | 0.074 | 0.004 | 5.71% | 0.078 | 0.078 | 0.072 | 53,660 |
10 May 2024 | 0.07 | 0.0118 | 20.27% | 0.074 | 0.074 | 0.0692 | 20,472 |
09 May 2024 | 0.0582 | 0.0004 | 0.69% | 0.0582 | 0.0582 | 0.0582 | 1 |
08 May 2024 | 0.0578 | 0.0028 | 5.09% | 0.0578 | 0.0578 | 0.0578 | 15,000 |
07 May 2024 | 0.055 | -0.0008 | -1.43% | 0.055 | 0.055 | 0.0512 | 18,409 |
06 May 2024 | 0.0558 | -0.0016 | -2.79% | 0.0524 | 0.0558 | 0.0524 | 85,780 |
03 May 2024 | 0.0574 | 0.0006 | 1.06% | 0.0574 | 0.0574 | 0.0574 | 5,000 |
02 May 2024 | 0.0568 | -0.0014 | -2.41% | 0.0564 | 0.058 | 0.0564 | 98,066 |
30 Abr 2024 | 0.0582 | -0.0026 | -4.28% | 0.0582 | 0.0582 | 0.0582 | 2,600 |
29 Abr 2024 | 0.0608 | 0.0018 | 3.05% | 0.0586 | 0.0608 | 0.0586 | 36,572 |
26 Abr 2024 | 0.059 | 0.0008 | 1.37% | 0.059 | 0.059 | 0.059 | 17,000 |
25 Abr 2024 | 0.0582 | 0.00 | 0.00% | 0.0582 | 0.0582 | 0.0582 | 23,000 |
24 Abr 2024 | 0.0582 | -0.0044 | -7.03% | 0.0582 | 0.0582 | 0.0582 | 5,000 |
23 Abr 2024 | 0.0626 | 0.00 | 0.00% | 0.0626 | 0.0626 | 0.0626 | 0.00 |
22 Abr 2024 | 0.0626 | 0.00 | 0.00% | 0.0626 | 0.0626 | 0.0626 | 0.00 |
19 Abr 2024 | 0.0626 | 0.00 | 0.00% | 0.0626 | 0.0626 | 0.0626 | 0.00 |
18 Abr 2024 | 0.0626 | 0.00 | 0.00% | 0.0626 | 0.0626 | 0.0626 | 0.00 |
17 Abr 2024 | 0.0626 | -0.0022 | -3.40% | 0.0586 | 0.0626 | 0.0586 | 34,590 |
16 Abr 2024 | 0.0648 | 0.0062 | 10.58% | 0.0648 | 0.0648 | 0.0648 | 6,300 |
15 Abr 2024 | 0.0586 | 0.00 | 0.00% | 0.0586 | 0.0586 | 0.0586 | 0.00 |
12 Abr 2024 | 0.0586 | 0.00 | 0.00% | 0.0586 | 0.0586 | 0.0586 | 0.00 |
11 Abr 2024 | 0.0586 | -0.0064 | -9.85% | 0.062 | 0.062 | 0.0586 | 12,272 |
10 Abr 2024 | 0.065 | 0.00 | 0.00% | 0.0654 | 0.0654 | 0.065 | 35,533 |
09 Abr 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
08 Abr 2024 | 0.065 | -0.0022 | -3.27% | 0.065 | 0.065 | 0.0596 | 15,850 |
05 Abr 2024 | 0.0672 | 0.00 | 0.00% | 0.0672 | 0.0672 | 0.0672 | 0.00 |
04 Abr 2024 | 0.0672 | -0.0028 | -4.00% | 0.065 | 0.0712 | 0.0648 | 73,617 |
03 Abr 2024 | 0.07 | 0.0126 | 21.95% | 0.0616 | 0.07 | 0.0616 | 49,297 |
02 Abr 2024 | 0.0574 | -0.0008 | -1.37% | 0.0548 | 0.0574 | 0.0542 | 145,847 |