KDA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.38 | 0.00 | 0.00% | 0.395 | 0.415 | 0.37 | 35,620 |
09 May 2024 | 0.38 | -0.025 | -6.17% | 0.42 | 0.42 | 0.38 | 90,000 |
08 May 2024 | 0.405 | 0.00 | 0.00% | 0.425 | 0.425 | 0.38 | 12,500 |
07 May 2024 | 0.405 | -0.02 | -4.71% | 0.415 | 0.425 | 0.405 | 50,059 |
06 May 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.385 | 61,160 |
03 May 2024 | 0.425 | 0.01 | 2.41% | 0.43 | 0.43 | 0.40 | 38,500 |
02 May 2024 | 0.415 | 0.005 | 1.22% | 0.42 | 0.42 | 0.41 | 19,037 |
01 May 2024 | 0.41 | 0.005 | 1.23% | 0.415 | 0.42 | 0.39 | 65,750 |
30 Abr 2024 | 0.405 | -0.015 | -3.57% | 0.43 | 0.43 | 0.405 | 5,000 |
29 Abr 2024 | 0.42 | 0.02 | 5.00% | 0.415 | 0.44 | 0.415 | 141,349 |
26 Abr 2024 | 0.40 | -0.005 | -1.23% | 0.415 | 0.415 | 0.395 | 274,200 |
25 Abr 2024 | 0.405 | -0.015 | -3.57% | 0.43 | 0.43 | 0.385 | 64,160 |
24 Abr 2024 | 0.42 | 0.035 | 9.09% | 0.415 | 0.42 | 0.40 | 20,800 |
23 Abr 2024 | 0.385 | -0.03 | -7.23% | 0.43 | 0.435 | 0.375 | 60,005 |
22 Abr 2024 | 0.415 | -0.005 | -1.19% | 0.425 | 0.45 | 0.40 | 186,099 |
19 Abr 2024 | 0.42 | 0.02 | 5.00% | 0.41 | 0.42 | 0.385 | 190,500 |
18 Abr 2024 | 0.40 | -0.005 | -1.23% | 0.41 | 0.41 | 0.385 | 124,420 |
17 Abr 2024 | 0.405 | -0.035 | -7.95% | 0.44 | 0.50 | 0.40 | 148,880 |
16 Abr 2024 | 0.44 | 0.00 | 0.00% | 0.445 | 0.47 | 0.415 | 45,099 |
15 Abr 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.46 | 0.44 | 29,199 |
12 Abr 2024 | 0.44 | 0.03 | 7.32% | 0.405 | 0.44 | 0.405 | 17,686 |
11 Abr 2024 | 0.41 | 0.01 | 2.50% | 0.42 | 0.42 | 0.385 | 98,763 |
10 Abr 2024 | 0.40 | -0.02 | -4.76% | 0.42 | 0.42 | 0.40 | 50,020 |
09 Abr 2024 | 0.42 | 0.015 | 3.70% | 0.41 | 0.42 | 0.41 | 26,605 |
08 Abr 2024 | 0.405 | 0.005 | 1.25% | 0.42 | 0.42 | 0.405 | 6,200 |
05 Abr 2024 | 0.40 | -0.02 | -4.76% | 0.41 | 0.42 | 0.40 | 92,250 |
04 Abr 2024 | 0.42 | 0.02 | 5.00% | 0.41 | 0.42 | 0.40 | 35,100 |
03 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.415 | 0.435 | 0.385 | 100,005 |
02 Abr 2024 | 0.40 | -0.005 | -1.23% | 0.43 | 0.43 | 0.40 | 44,863 |
01 Abr 2024 | 0.405 | -0.02 | -4.71% | 0.43 | 0.45 | 0.405 | 82,246 |
28 Mar 2024 | 0.425 | 0.025 | 6.25% | 0.42 | 0.425 | 0.40 | 22,000 |
27 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.405 | 0.43 | 0.38 | 149,912 |
26 Mar 2024 | 0.40 | -0.05 | -11.11% | 0.455 | 0.455 | 0.395 | 103,658 |
25 Mar 2024 | 0.45 | -0.015 | -3.23% | 0.48 | 0.48 | 0.45 | 49,164 |
22 Mar 2024 | 0.465 | 0.025 | 5.68% | 0.42 | 0.485 | 0.42 | 63,745 |
21 Mar 2024 | 0.44 | -0.06 | -12.00% | 0.495 | 0.495 | 0.435 | 65,236 |
20 Mar 2024 | 0.50 | -0.04 | -7.41% | 0.52 | 0.52 | 0.49 | 76,632 |
19 Mar 2024 | 0.54 | -0.04 | -6.90% | 0.59 | 0.59 | 0.52 | 47,995 |
18 Mar 2024 | 0.58 | -0.02 | -3.33% | 0.59 | 0.61 | 0.58 | 21,587 |
15 Mar 2024 | 0.60 | -0.02 | -3.23% | 0.61 | 0.61 | 0.58 | 39,000 |
14 Mar 2024 | 0.62 | 0.04 | 6.90% | 0.58 | 0.62 | 0.57 | 51,500 |
13 Mar 2024 | 0.58 | -0.03 | -4.92% | 0.60 | 0.60 | 0.58 | 37,600 |
12 Mar 2024 | 0.61 | -0.01 | -1.61% | 0.62 | 0.62 | 0.60 | 9,000 |
11 Mar 2024 | 0.62 | 0.12 | 24.00% | 0.47 | 0.62 | 0.47 | 133,371 |
08 Mar 2024 | 0.50 | -0.01 | -1.96% | 0.52 | 0.53 | 0.475 | 74,630 |
07 Mar 2024 | 0.51 | 0.01 | 2.00% | 0.52 | 0.52 | 0.49 | 93,392 |
06 Mar 2024 | 0.50 | -0.03 | -5.66% | 0.53 | 0.53 | 0.46 | 157,300 |
05 Mar 2024 | 0.53 | -0.03 | -5.36% | 0.57 | 0.57 | 0.51 | 59,460 |
04 Mar 2024 | 0.56 | 0.03 | 5.66% | 0.57 | 0.66 | 0.51 | 318,190 |
01 Mar 2024 | 0.53 | 0.04 | 8.16% | 0.54 | 0.58 | 0.52 | 183,707 |
29 Feb 2024 | 0.49 | 0.08 | 19.51% | 0.42 | 0.59 | 0.42 | 420,872 |
28 Feb 2024 | 0.41 | -0.015 | -3.53% | 0.425 | 0.43 | 0.41 | 156,968 |
27 Feb 2024 | 0.425 | 0.005 | 1.19% | 0.42 | 0.43 | 0.42 | 97,796 |
26 Feb 2024 | 0.42 | 0.045 | 12.00% | 0.38 | 0.45 | 0.38 | 422,446 |
23 Feb 2024 | 0.375 | 0.055 | 17.19% | 0.32 | 0.375 | 0.32 | 198,238 |
22 Feb 2024 | 0.32 | 0.04 | 14.29% | 0.28 | 0.325 | 0.28 | 280,679 |
21 Feb 2024 | 0.28 | 0.015 | 5.66% | 0.265 | 0.28 | 0.265 | 78,100 |
20 Feb 2024 | 0.265 | 0.005 | 1.92% | 0.26 | 0.27 | 0.25 | 51,000 |
16 Feb 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.28 | 0.26 | 95,050 |
15 Feb 2024 | 0.26 | -0.005 | -1.89% | 0.26 | 0.26 | 0.25 | 163,500 |
14 Feb 2024 | 0.265 | 0.025 | 10.42% | 0.265 | 0.265 | 0.255 | 26,000 |
13 Feb 2024 | 0.24 | -0.03 | -11.11% | 0.27 | 0.27 | 0.24 | 37,500 |
12 Feb 2024 | 0.27 | 0.00 | 0.00% | 0.28 | 0.28 | 0.27 | 3,500 |