KAYS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.04 | 0.00342 | 9.33% | 0.042 | 0.045 | 0.04 | 20,560 |
16 May 2024 | 0.036585 | -0.00542 | -12.89% | 0.036585 | 0.036585 | 0.036585 | 158 |
15 May 2024 | 0.042 | -0.00488 | -10.41% | 0.0469 | 0.0469 | 0.042 | 23,191 |
14 May 2024 | 0.04688 | 0.00218 | 4.88% | 0.04514 | 0.04688 | 0.0425 | 14,254 |
13 May 2024 | 0.0447 | -0.0022 | -4.69% | 0.04595 | 0.04595 | 0.0447 | 2,431 |
10 May 2024 | 0.0469 | 0.00 | 0.00% | 0.0469 | 0.0469 | 0.04595 | 33,029 |
09 May 2024 | 0.0469 | 0.0044 | 10.35% | 0.0425 | 0.0469 | 0.0425 | 59,472 |
08 May 2024 | 0.0425 | -0.0044 | -9.38% | 0.04 | 0.0425 | 0.04 | 4,000 |
07 May 2024 | 0.0469 | 0.0159 | 51.29% | 0.0435 | 0.0469 | 0.04 | 51,968 |
06 May 2024 | 0.031 | -0.004 | -11.43% | 0.0427 | 0.0427 | 0.031 | 4,145 |
03 May 2024 | 0.035 | -0.003 | -7.89% | 0.035 | 0.035 | 0.035 | 417 |
02 May 2024 | 0.038 | -0.00545 | -12.54% | 0.045 | 0.045 | 0.038 | 6,500 |
01 May 2024 | 0.04345 | -0.00338 | -7.22% | 0.0469 | 0.0469 | 0.04345 | 408 |
30 Abr 2024 | 0.04683 | 0.00 | 0.00% | 0.04683 | 0.04683 | 0.04683 | 34 |
29 Abr 2024 | 0.04683 | 0.00383 | 8.91% | 0.0451 | 0.04683 | 0.0451 | 20,121 |
26 Abr 2024 | 0.043 | 0.004 | 10.26% | 0.041 | 0.046 | 0.041 | 57,664 |
25 Abr 2024 | 0.039 | 0.0098 | 33.56% | 0.03 | 0.0469 | 0.03 | 30,880 |
24 Abr 2024 | 0.0292 | 0.0012 | 4.29% | 0.0292 | 0.0292 | 0.0292 | 741 |
23 Abr 2024 | 0.028 | -0.003 | -9.68% | 0.028 | 0.0281 | 0.028 | 13,747 |
22 Abr 2024 | 0.031 | -0.00008 | -0.26% | 0.03325 | 0.03325 | 0.031 | 2,953 |
19 Abr 2024 | 0.03108 | 0.00008 | 0.26% | 0.03325 | 0.0355 | 0.03108 | 1,313 |
18 Abr 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 215 |
17 Abr 2024 | 0.031 | -0.0045 | -12.68% | 0.031 | 0.031 | 0.031 | 815 |
16 Abr 2024 | 0.0355 | 0.00 | 0.00% | 0.0355 | 0.0355 | 0.0355 | 0 |
15 Abr 2024 | 0.0355 | 0.00 | 0.00% | 0.0355 | 0.0355 | 0.0355 | 0 |
12 Abr 2024 | 0.0355 | 0.00 | 0.00% | 0.0355 | 0.0355 | 0.0355 | 0 |
11 Abr 2024 | 0.0355 | 0.0045 | 14.52% | 0.031 | 0.0355 | 0.031 | 700 |
10 Abr 2024 | 0.031 | -0.0017 | -5.20% | 0.031 | 0.031 | 0.031 | 713 |
09 Abr 2024 | 0.0327 | 0.0012 | 3.81% | 0.0337 | 0.0337 | 0.0327 | 513 |
08 Abr 2024 | 0.0315 | -0.0012 | -3.67% | 0.0315 | 0.0315 | 0.0315 | 156 |
05 Abr 2024 | 0.0327 | -0.0013 | -3.82% | 0.0355 | 0.0355 | 0.0327 | 938 |
04 Abr 2024 | 0.034 | -0.00675 | -16.56% | 0.034 | 0.034 | 0.034 | 630 |
03 Abr 2024 | 0.04075 | -0.00155 | -3.66% | 0.036 | 0.045 | 0.036 | 35,382 |
02 Abr 2024 | 0.0423 | 0.00 | 0.00% | 0.0423 | 0.0423 | 0.0423 | 0 |
01 Abr 2024 | 0.0423 | 0.0009 | 2.17% | 0.0423 | 0.0423 | 0.0423 | 143 |
28 Mar 2024 | 0.0414 | 0.0054 | 15.00% | 0.0414 | 0.0414 | 0.0414 | 1,534 |
27 Mar 2024 | 0.036 | -0.00545 | -13.15% | 0.036 | 0.036 | 0.036 | 467 |
26 Mar 2024 | 0.04145 | 0.00545 | 15.14% | 0.04145 | 0.04145 | 0.04145 | 667 |
25 Mar 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 12,274 |
22 Mar 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0 |
21 Mar 2024 | 0.036 | -0.002 | -5.26% | 0.036 | 0.036 | 0.036 | 175 |
20 Mar 2024 | 0.038 | 0.00152 | 4.17% | 0.038 | 0.038 | 0.038 | 150 |
19 Mar 2024 | 0.03648 | -0.00352 | -8.80% | 0.04 | 0.04 | 0.036 | 5,151 |
18 Mar 2024 | 0.04 | 0.004 | 11.11% | 0.04 | 0.047 | 0.036 | 34,728 |
15 Mar 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 1,022 |
14 Mar 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0 |
13 Mar 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 399 |
12 Mar 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0 |
11 Mar 2024 | 0.036 | -0.0063 | -14.89% | 0.036 | 0.036 | 0.036 | 667 |
08 Mar 2024 | 0.0423 | 0.00085 | 2.05% | 0.036 | 0.0423 | 0.036 | 20,000 |
07 Mar 2024 | 0.04145 | 0.00 | 0.00% | 0.04145 | 0.04145 | 0.04145 | 0 |
06 Mar 2024 | 0.04145 | -0.00218 | -5.00% | 0.04145 | 0.04145 | 0.04145 | 4,989 |
05 Mar 2024 | 0.04363 | 0.00 | 0.00% | 0.04363 | 0.04363 | 0.04363 | 0 |
04 Mar 2024 | 0.04363 | 0.00 | 0.00% | 0.04363 | 0.04363 | 0.04363 | 0 |
01 Mar 2024 | 0.04363 | 0.00163 | 3.88% | 0.04363 | 0.04363 | 0.04363 | 1,034 |
29 Feb 2024 | 0.042 | 0.0019 | 4.74% | 0.039 | 0.042 | 0.039 | 3,359 |
28 Feb 2024 | 0.0401 | -0.00057 | -1.40% | 0.0401 | 0.0401 | 0.0401 | 9,480 |
27 Feb 2024 | 0.04067 | 0.00 | 0.00% | 0.0401 | 0.04067 | 0.0401 | 248 |
26 Feb 2024 | 0.04067 | -0.00037 | -0.90% | 0.040328 | 0.04067 | 0.040328 | 2,143 |
23 Feb 2024 | 0.04104 | -0.00001 | -0.02% | 0.0401 | 0.04104 | 0.0401 | 494 |
22 Feb 2024 | 0.04105 | 0.00105 | 2.63% | 0.041 | 0.042 | 0.04048 | 4,728 |
21 Feb 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 675 |
20 Feb 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 1,742 |