KGC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 45,226 |
09 May 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.045 | 0.04 | 109,639 |
08 May 2024 | 0.045 | 0.01 | 28.57% | 0.045 | 0.045 | 0.04 | 389,649 |
07 May 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.035 | 0.035 | 12,055 |
06 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 23,003 |
03 May 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 50,603 |
02 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 4,764 |
01 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
30 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 10,000 |
29 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
26 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
25 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 9,000 |
24 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
23 Abr 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.035 | 0.035 | 12,000 |
22 Abr 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.04 | 2,322 |
19 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 87,700 |
18 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 9,000 |
17 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 28,000 |
16 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 1,000 |
15 Abr 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.035 | 0.035 | 12,000 |
12 Abr 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.04 | 22,000 |
11 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
10 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 15,000 |
09 Abr 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 128,004 |
08 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 91,500 |
05 Abr 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.04 | 9,012 |
04 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 173,680 |
03 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 164,000 |
02 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.03 | 144,000 |
01 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 36,846 |
28 Mar 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 44,650 |
27 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 1,500 |
26 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 15,000 |
25 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 36,861 |
22 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 248,250 |
21 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 5 |
20 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 5,150 |
19 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.025 | 0.03 | 0.025 | 208,001 |
18 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.025 | 0.03 | 0.025 | 37,000 |
15 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
14 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
13 Mar 2024 | 0.03 | 0.005 | 20.00% | 0.03 | 0.03 | 0.03 | 30,500 |
12 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 25,000 |
11 Mar 2024 | 0.025 | -0.01 | -28.57% | 0.03 | 0.03 | 0.025 | 12,000 |
08 Mar 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 3,000 |
07 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 52,000 |
06 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 208,500 |
05 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 20,000 |
04 Mar 2024 | 0.03 | 0.005 | 20.00% | 0.025 | 0.03 | 0.025 | 78,550 |
01 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 905 |
29 Feb 2024 | 0.025 | -0.005 | -16.67% | 0.025 | 0.025 | 0.025 | 218,150 |
28 Feb 2024 | 0.03 | 0.005 | 20.00% | 0.025 | 0.03 | 0.025 | 42,414 |
27 Feb 2024 | 0.025 | -0.005 | -16.67% | 0.025 | 0.025 | 0.025 | 3,000 |
26 Feb 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 9,000 |
23 Feb 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 1,000 |
22 Feb 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 28,954 |
21 Feb 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
20 Feb 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 1 |
16 Feb 2024 | 0.03 | 0.00 | 0.00% | 0.04 | 0.04 | 0.03 | 12,999 |
15 Feb 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.03 | 0.03 | 44,000 |
14 Feb 2024 | 0.035 | 0.01 | 40.00% | 0.03 | 0.035 | 0.03 | 157,000 |
13 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
12 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 3,000 |