KSSRF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.0506 | 0.00 | 0.00% | 0.0506 | 0.0506 | 0.0506 | 0 |
30 May 2024 | 0.0506 | 0.00 | 0.00% | 0.0506 | 0.0506 | 0.0506 | 0 |
29 May 2024 | 0.0506 | 0.00 | 0.00% | 0.0506 | 0.0506 | 0.0506 | 0 |
28 May 2024 | 0.0506 | 0.00 | 0.00% | 0.0506 | 0.0506 | 0.0506 | 0 |
24 May 2024 | 0.0506 | -0.00463 | -8.38% | 0.0538 | 0.0554 | 0.0506 | 34,021 |
23 May 2024 | 0.05523 | -0.01097 | -16.57% | 0.074 | 0.074 | 0.0544 | 69,021 |
22 May 2024 | 0.0662 | 0.0023 | 3.60% | 0.0673 | 0.07 | 0.0618 | 308,786 |
21 May 2024 | 0.0639 | 0.0114 | 21.71% | 0.058 | 0.065 | 0.0538 | 227,215 |
20 May 2024 | 0.0525 | 0.0015 | 2.94% | 0.0506 | 0.0525 | 0.0427 | 153,739 |
17 May 2024 | 0.051 | 0.0002 | 0.39% | 0.0525 | 0.0525 | 0.048 | 26,023 |
16 May 2024 | 0.0508 | 0.0168 | 49.41% | 0.0525 | 0.0525 | 0.04782 | 45,250 |
15 May 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0 |
14 May 2024 | 0.034 | -0.00804 | -19.12% | 0.035 | 0.035 | 0.034 | 28,019 |
13 May 2024 | 0.042036 | 0.00 | 0.00% | 0.042036 | 0.042036 | 0.042036 | 0 |
10 May 2024 | 0.042036 | 0.00 | 0.00% | 0.042036 | 0.042036 | 0.042036 | 0 |
09 May 2024 | 0.042036 | 0.00 | 0.00% | 0.042036 | 0.042036 | 0.042036 | 0 |
08 May 2024 | 0.042036 | 0.00 | 0.00% | 0.042036 | 0.042036 | 0.042036 | 0 |
07 May 2024 | 0.042036 | -0.00546 | -11.50% | 0.0431 | 0.0431 | 0.0388 | 164,000 |
06 May 2024 | 0.0475 | 0.0011 | 2.37% | 0.0497 | 0.0497 | 0.0426 | 6,953 |
03 May 2024 | 0.0464 | 0.00038 | 0.82% | 0.0479 | 0.048638 | 0.0449 | 17,000 |
02 May 2024 | 0.046022 | -0.00228 | -4.72% | 0.0452 | 0.046022 | 0.0452 | 2,953 |
01 May 2024 | 0.0483 | 0.00 | 0.00% | 0.0483 | 0.0483 | 0.0483 | 0 |
30 Abr 2024 | 0.0483 | 0.0153 | 46.36% | 0.041 | 0.0483 | 0.041 | 57,521 |
29 Abr 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 0 |
26 Abr 2024 | 0.033 | 0.0014 | 4.43% | 0.036 | 0.03606 | 0.033 | 80,168 |
25 Abr 2024 | 0.0316 | 0.00 | 0.00% | 0.0316 | 0.0316 | 0.0316 | 0 |
24 Abr 2024 | 0.0316 | 0.00 | 0.00% | 0.0316 | 0.0316 | 0.0316 | 0 |
23 Abr 2024 | 0.0316 | 0.00 | 0.00% | 0.0316 | 0.0316 | 0.0316 | 0 |
22 Abr 2024 | 0.0316 | -0.0085 | -21.20% | 0.038927 | 0.040183 | 0.0316 | 35,787 |
19 Abr 2024 | 0.0401 | 0.00 | 0.00% | 0.0401 | 0.0401 | 0.0401 | 0 |
18 Abr 2024 | 0.0401 | 0.00005 | 0.12% | 0.0401 | 0.0401 | 0.0401 | 34,892 |
17 Abr 2024 | 0.04005 | -0.00695 | -14.79% | 0.04 | 0.04005 | 0.0391 | 91,000 |
16 Abr 2024 | 0.047 | 0.00331 | 7.58% | 0.04625 | 0.0525 | 0.0454 | 37,176 |
15 Abr 2024 | 0.04369 | -0.00901 | -17.10% | 0.04369 | 0.04369 | 0.04369 | 5,001 |
12 Abr 2024 | 0.0527 | 0.00088 | 1.70% | 0.05293 | 0.0531 | 0.0503 | 134,907 |
11 Abr 2024 | 0.05182 | 0.00472 | 10.02% | 0.05182 | 0.05182 | 0.05182 | 100,000 |
10 Abr 2024 | 0.0471 | -0.0042 | -8.19% | 0.0512 | 0.0512 | 0.0471 | 15,000 |
09 Abr 2024 | 0.0513 | -0.0087 | -14.50% | 0.0538 | 0.05415 | 0.0512 | 98,000 |
08 Abr 2024 | 0.06 | 0.013 | 27.66% | 0.0519 | 0.06445 | 0.0474 | 258,226 |
05 Abr 2024 | 0.047 | 0.00845 | 21.92% | 0.04 | 0.047 | 0.04 | 100,366 |
04 Abr 2024 | 0.03855 | -0.0095 | -19.77% | 0.04 | 0.0428 | 0.0372 | 70,200 |
03 Abr 2024 | 0.04805 | 0.01863 | 63.32% | 0.03 | 0.04805 | 0.029484 | 270,663 |
02 Abr 2024 | 0.02942 | 0.00617 | 26.54% | 0.025 | 0.02942 | 0.025 | 57,100 |
01 Abr 2024 | 0.02325 | -0.00025 | -1.06% | 0.02325 | 0.02325 | 0.02325 | 6,500 |
28 Mar 2024 | 0.0235 | 0.00 | 0.00% | 0.0235 | 0.0235 | 0.0235 | 0 |
27 Mar 2024 | 0.0235 | -0.00015 | -0.63% | 0.0235 | 0.0235 | 0.0235 | 10,000 |
26 Mar 2024 | 0.02365 | 0.00145 | 6.53% | 0.0239 | 0.0239 | 0.0235 | 11,333 |
25 Mar 2024 | 0.0222 | 0.00 | 0.00% | 0.0222 | 0.0222 | 0.0222 | 0 |
22 Mar 2024 | 0.0222 | 0.00 | 0.00% | 0.0222 | 0.0222 | 0.0222 | 0 |
21 Mar 2024 | 0.0222 | 0.00 | 0.00% | 0.0222 | 0.0222 | 0.0222 | 0 |
20 Mar 2024 | 0.0222 | 0.00 | 0.00% | 0.0222 | 0.0222 | 0.0222 | 0 |
19 Mar 2024 | 0.0222 | 0.00 | 0.00% | 0.0222 | 0.0222 | 0.0222 | 0 |
18 Mar 2024 | 0.0222 | 0.00 | 0.00% | 0.0222 | 0.0222 | 0.0222 | 5,000 |
15 Mar 2024 | 0.0222 | 0.00 | 0.00% | 0.0222 | 0.0222 | 0.0222 | 0 |
14 Mar 2024 | 0.0222 | 0.00 | 0.00% | 0.0222 | 0.0222 | 0.0222 | 0 |
13 Mar 2024 | 0.0222 | -0.0038 | -14.62% | 0.025 | 0.025 | 0.0222 | 70,000 |
12 Mar 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0 |
11 Mar 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0 |
08 Mar 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 19,230 |
07 Mar 2024 | 0.026 | 0.0002 | 0.78% | 0.026 | 0.026 | 0.026 | 2,350 |
06 Mar 2024 | 0.0258 | 0.0008 | 3.20% | 0.025 | 0.0258 | 0.025 | 8,366 |
05 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
04 Mar 2024 | 0.025 | 0.003 | 13.64% | 0.025 | 0.025 | 0.025 | 1,815 |