KNOS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.00335 | -0.00087 | -20.62% | 0.0038 | 0.0038 | 0.003 | 48,600 |
17 May 2024 | 0.00422 | 0.00062 | 17.22% | 0.0038 | 0.0044 | 0.0038 | 138,290 |
16 May 2024 | 0.0036 | -0.0007 | -16.28% | 0.0043 | 0.0043 | 0.00315 | 283,007 |
15 May 2024 | 0.0043 | -0.00028 | -6.11% | 0.0044 | 0.0046 | 0.0042 | 23,683 |
14 May 2024 | 0.00458 | 0.00111 | 31.99% | 0.0041 | 0.005 | 0.0041 | 85,203 |
13 May 2024 | 0.00347 | -0.00123 | -26.17% | 0.0044 | 0.005 | 0.0032 | 72,777 |
10 May 2024 | 0.0047 | 0.0003 | 6.82% | 0.0047 | 0.0047 | 0.0047 | 3,200 |
09 May 2024 | 0.0044 | 0.00 | 0.00% | 0.0044 | 0.0044 | 0.0044 | 24,970 |
08 May 2024 | 0.0044 | 0.0004 | 10.00% | 0.0045 | 0.0045 | 0.004 | 7,872 |
07 May 2024 | 0.004 | 0.00 | 0.00% | 0.0039 | 0.004 | 0.0038 | 32,500 |
06 May 2024 | 0.004 | 0.0004 | 11.11% | 0.00394 | 0.004 | 0.00386 | 91,119 |
03 May 2024 | 0.0036 | 0.0005 | 16.13% | 0.0036 | 0.0036 | 0.00344 | 100,000 |
02 May 2024 | 0.0031 | -0.00165 | -34.74% | 0.005 | 0.005 | 0.0031 | 100,668 |
01 May 2024 | 0.00475 | 0.00 | 0.00% | 0.00475 | 0.00475 | 0.00475 | 53,500 |
30 Abr 2024 | 0.00475 | -0.00016 | -3.16% | 0.004575 | 0.005 | 0.0045 | 112,361 |
29 Abr 2024 | 0.004905 | -0.00023 | -4.39% | 0.00475 | 0.00513 | 0.004635 | 102,287 |
26 Abr 2024 | 0.00513 | -0.00007 | -1.35% | 0.0052 | 0.0052 | 0.005 | 12,000 |
25 Abr 2024 | 0.0052 | -0.00005 | -0.95% | 0.00534 | 0.00534 | 0.0052 | 1,943 |
24 Abr 2024 | 0.00525 | -0.00003 | -0.57% | 0.0051 | 0.00525 | 0.0051 | 45,500 |
23 Abr 2024 | 0.00528 | -0.00022 | -4.00% | 0.005 | 0.00528 | 0.005 | 51,640 |
22 Abr 2024 | 0.0055 | 0.00 | 0.00% | 0.005 | 0.0055 | 0.005 | 30,001 |
19 Abr 2024 | 0.0055 | 0.00 | 0.00% | 0.00525 | 0.0055 | 0.005 | 60,000 |
18 Abr 2024 | 0.0055 | 0.0005 | 10.00% | 0.005 | 0.0055 | 0.005 | 71,250 |
17 Abr 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.00525 | 0.005 | 27,100 |
16 Abr 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.0055 | 0.005 | 56,909 |
15 Abr 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 15,450 |
12 Abr 2024 | 0.005 | 0.00025 | 5.26% | 0.005 | 0.00525 | 0.005 | 8,405 |
11 Abr 2024 | 0.00475 | 0.00025 | 5.56% | 0.0045 | 0.00475 | 0.0045 | 16,400 |
10 Abr 2024 | 0.0045 | -0.00025 | -5.26% | 0.0045 | 0.0045 | 0.0045 | 110,000 |
09 Abr 2024 | 0.00475 | 0.00025 | 5.56% | 0.00475 | 0.0048 | 0.0045 | 45,294 |
08 Abr 2024 | 0.0045 | -0.0005 | -10.00% | 0.0058 | 0.0058 | 0.0045 | 121,190 |
05 Abr 2024 | 0.005 | -0.0008 | -13.79% | 0.0058 | 0.0058 | 0.0045 | 164,097 |
04 Abr 2024 | 0.0058 | 0.0008 | 16.00% | 0.0031 | 0.006 | 0.0031 | 50,814 |
03 Abr 2024 | 0.005 | 0.0003 | 6.38% | 0.0047 | 0.005 | 0.0047 | 138,128 |
02 Abr 2024 | 0.0047 | -0.00115 | -19.66% | 0.005 | 0.005 | 0.0047 | 153,778 |
01 Abr 2024 | 0.00585 | 0.00025 | 4.46% | 0.00565 | 0.00615 | 0.005 | 248,366 |
28 Mar 2024 | 0.0056 | 0.00075 | 15.46% | 0.0033 | 0.0056 | 0.0033 | 112,315 |
27 Mar 2024 | 0.00485 | 0.00005 | 1.04% | 0.0033 | 0.00565 | 0.0033 | 121,890 |
26 Mar 2024 | 0.0048 | 0.0003 | 6.66% | 0.00465 | 0.0048 | 0.00462 | 26,900 |
25 Mar 2024 | 0.0045 | -0.0006 | -11.76% | 0.0049 | 0.0049 | 0.00405 | 909,899 |
22 Mar 2024 | 0.0051 | -0.0006 | -10.53% | 0.00502 | 0.00515 | 0.00502 | 3,000 |
21 Mar 2024 | 0.0057 | 0.00 | 0.00% | 0.0057 | 0.0057 | 0.0032 | 142,667 |
20 Mar 2024 | 0.0057 | -0.0001 | -1.72% | 0.0058 | 0.0058 | 0.00445 | 61,098 |
19 Mar 2024 | 0.0058 | 0.0006 | 11.54% | 0.0046 | 0.006 | 0.0029 | 112,436 |
18 Mar 2024 | 0.0052 | 0.00 | 0.00% | 0.0052 | 0.0062 | 0.0052 | 279,568 |
15 Mar 2024 | 0.0052 | 0.0002 | 4.00% | 0.003 | 0.0058 | 0.003 | 66,003 |
14 Mar 2024 | 0.005 | -0.0015 | -23.08% | 0.0059 | 0.0062 | 0.0045 | 152,258 |
13 Mar 2024 | 0.0065 | 0.00 | 0.00% | 0.0065 | 0.0065 | 0.006 | 249,274 |
12 Mar 2024 | 0.0065 | 0.0005 | 8.33% | 0.0064 | 0.007 | 0.00552 | 730,565 |
11 Mar 2024 | 0.006 | 0.0023 | 62.16% | 0.0034 | 0.006 | 0.0034 | 552,313 |
08 Mar 2024 | 0.0037 | 0.0008 | 27.59% | 0.0031 | 0.0042 | 0.0031 | 1,470,749 |
07 Mar 2024 | 0.0029 | 0.0003 | 11.53% | 0.0029 | 0.0029 | 0.0029 | 500 |
06 Mar 2024 | 0.0026 | -0.001 | -27.78% | 0.0035 | 0.0035 | 0.0025 | 392,493 |
05 Mar 2024 | 0.0036 | 0.0017 | 89.47% | 0.0019 | 0.0038 | 0.0019 | 868,478 |
04 Mar 2024 | 0.0019 | 0.00035 | 22.58% | 0.0018 | 0.002 | 0.0018 | 1,352,131 |
01 Mar 2024 | 0.00155 | 0.00005 | 3.33% | 0.00155 | 0.00155 | 0.00155 | 100,000 |
29 Feb 2024 | 0.0015 | -0.0004 | -21.05% | 0.0018 | 0.0019 | 0.0012 | 363,299 |
28 Feb 2024 | 0.0019 | 0.0005 | 35.71% | 0.00155 | 0.0019 | 0.00155 | 1,173,234 |
27 Feb 2024 | 0.0014 | -0.00025 | -15.15% | 0.0016 | 0.0016 | 0.0014 | 2,950 |
26 Feb 2024 | 0.00165 | 0.00045 | 37.51% | 0.0013 | 0.0018 | 0.0013 | 28,324 |
23 Feb 2024 | 0.0012 | -0.0005 | -29.41% | 0.0017 | 0.00175 | 0.0012 | 1,470,118 |
22 Feb 2024 | 0.0017 | 0.00 | 0.00% | 0.0017 | 0.0017 | 0.0015 | 95,086 |
21 Feb 2024 | 0.0017 | 0.0004 | 30.77% | 0.0013 | 0.0017 | 0.0012 | 203,911 |