GKIN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 0 |
06 Jun 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 0 |
05 Jun 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 10,000 |
04 Jun 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 0 |
03 Jun 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 171,000 |
31 May 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 0 |
30 May 2024 | 0.006 | -0.001 | -14.29% | 0.007 | 0.007 | 0.006 | 56,510 |
29 May 2024 | 0.007 | 0.0005 | 7.69% | 0.008 | 0.008 | 0.007 | 100,000 |
28 May 2024 | 0.0065 | -0.0005 | -7.14% | 0.008 | 0.008 | 0.005 | 283,273 |
24 May 2024 | 0.007 | -0.001 | -12.50% | 0.008 | 0.008 | 0.007 | 14,471 |
23 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 0 |
22 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 0 |
21 May 2024 | 0.008 | 0.00 | 0.00% | 0.007025 | 0.008 | 0.007025 | 10,840 |
20 May 2024 | 0.008 | -0.00075 | -8.57% | 0.009 | 0.009 | 0.008 | 30,054 |
17 May 2024 | 0.00875 | -0.00025 | -2.78% | 0.0085 | 0.009 | 0.0085 | 134,000 |
16 May 2024 | 0.009 | 0.00065 | 7.78% | 0.009 | 0.009 | 0.009 | 40,000 |
15 May 2024 | 0.00835 | 0.00035 | 4.38% | 0.00835 | 0.00835 | 0.00835 | 300 |
14 May 2024 | 0.008 | -0.001 | -11.11% | 0.008 | 0.0085 | 0.008 | 14,782 |
13 May 2024 | 0.009 | 0.00038 | 4.35% | 0.009 | 0.009 | 0.009 | 250 |
10 May 2024 | 0.008625 | 0.00 | 0.00% | 0.008625 | 0.008625 | 0.008625 | 0 |
09 May 2024 | 0.008625 | 0.00113 | 15.00% | 0.008625 | 0.008625 | 0.008625 | 3,332 |
08 May 2024 | 0.0075 | 0.00 | 0.00% | 0.0075 | 0.0075 | 0.0075 | 0 |
07 May 2024 | 0.0075 | -0.0015 | -16.67% | 0.009 | 0.009 | 0.0075 | 10,250 |
06 May 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0 |
03 May 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0 |
02 May 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0 |
01 May 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 1,000 |
30 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0 |
29 Abr 2024 | 0.009 | -0.00001 | -0.11% | 0.0095 | 0.0095 | 0.009 | 11,234 |
26 Abr 2024 | 0.00901 | 0.00 | 0.00% | 0.00901 | 0.00901 | 0.00901 | 0 |
25 Abr 2024 | 0.00901 | 0.00081 | 9.88% | 0.00901 | 0.00901 | 0.00901 | 100 |
24 Abr 2024 | 0.0082 | 0.00 | 0.00% | 0.0082 | 0.0082 | 0.0082 | 0 |
23 Abr 2024 | 0.0082 | -0.00126 | -13.32% | 0.0082 | 0.0082 | 0.0082 | 138 |
22 Abr 2024 | 0.00946 | 0.00 | 0.00% | 0.00946 | 0.00946 | 0.00946 | 0 |
19 Abr 2024 | 0.00946 | -0.00054 | -5.40% | 0.00946 | 0.00946 | 0.00946 | 1,008 |
18 Abr 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 3,001 |
17 Abr 2024 | 0.01 | 0.0018 | 21.95% | 0.01 | 0.01 | 0.01 | 2,000 |
16 Abr 2024 | 0.0082 | 0.00 | 0.00% | 0.0082 | 0.0082 | 0.0082 | 120,012 |
15 Abr 2024 | 0.0082 | -0.0038 | -31.67% | 0.009 | 0.009 | 0.0082 | 50,000 |
12 Abr 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.0123 | 0.012 | 89,055 |
11 Abr 2024 | 0.012 | 0.00058 | 5.03% | 0.0102 | 0.012 | 0.0102 | 27,500 |
10 Abr 2024 | 0.011425 | 0.00 | 0.00% | 0.011425 | 0.011425 | 0.011425 | 0 |
09 Abr 2024 | 0.011425 | 0.00443 | 63.21% | 0.008 | 0.0115 | 0.008 | 505,629 |
08 Abr 2024 | 0.007 | 0.00029 | 4.24% | 0.0063 | 0.00745 | 0.0063 | 20,195 |
05 Abr 2024 | 0.006715 | -0.00179 | -21.00% | 0.0085 | 0.0085 | 0.006715 | 34,999 |
04 Abr 2024 | 0.0085 | 0.00 | 0.00% | 0.0085 | 0.0085 | 0.0085 | 0 |
03 Abr 2024 | 0.0085 | 0.0015 | 21.43% | 0.0085 | 0.0085 | 0.0085 | 102,000 |
02 Abr 2024 | 0.007 | -0.0028 | -28.57% | 0.007 | 0.0088 | 0.007 | 108,260 |
01 Abr 2024 | 0.0098 | 0.001 | 11.36% | 0.0098 | 0.0098 | 0.0098 | 208,900 |
28 Mar 2024 | 0.0088 | 0.00 | 0.00% | 0.0088 | 0.0088 | 0.0088 | 0 |
27 Mar 2024 | 0.0088 | 0.0018 | 25.71% | 0.0091 | 0.0091 | 0.0088 | 10,151 |
26 Mar 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0 |
25 Mar 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0 |
22 Mar 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0 |
21 Mar 2024 | 0.007 | -0.00182 | -20.63% | 0.007 | 0.007 | 0.007 | 127 |
20 Mar 2024 | 0.00882 | 0.00182 | 26.00% | 0.0094 | 0.0094 | 0.00882 | 15,000 |
19 Mar 2024 | 0.007 | -0.00112 | -13.79% | 0.0084 | 0.0084 | 0.007 | 10,000 |
18 Mar 2024 | 0.00812 | 0.00112 | 16.00% | 0.00798 | 0.00812 | 0.00798 | 1,212 |
15 Mar 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 150,031 |
14 Mar 2024 | 0.007 | -0.003 | -30.00% | 0.00798 | 0.00798 | 0.007 | 110,300 |
13 Mar 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
12 Mar 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
11 Mar 2024 | 0.01 | 0.0015 | 17.65% | 0.0099 | 0.01 | 0.0085 | 334,413 |