KVLQF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.0513 | -0.00421 | -7.58% | 0.0513 | 0.0513 | 0.0513 | 8,100 |
30 May 2024 | 0.05551 | 0.00921 | 19.89% | 0.053911 | 0.05551 | 0.053911 | 13,000 |
29 May 2024 | 0.0463 | 0.00 | 0.00% | 0.0463 | 0.0463 | 0.0463 | 0 |
28 May 2024 | 0.0463 | 0.0013 | 2.89% | 0.0467 | 0.0467 | 0.0463 | 13,414 |
24 May 2024 | 0.045 | -0.007 | -13.46% | 0.045 | 0.045 | 0.045 | 20,000 |
23 May 2024 | 0.052 | -0.00295 | -5.37% | 0.0517 | 0.052 | 0.0517 | 26,000 |
22 May 2024 | 0.05495 | -0.00405 | -6.86% | 0.0581 | 0.0589 | 0.05495 | 205,000 |
21 May 2024 | 0.059 | 0.00421 | 7.68% | 0.0555 | 0.059 | 0.0551 | 11,450 |
20 May 2024 | 0.05479 | 0.00009 | 0.16% | 0.055 | 0.055 | 0.05479 | 5,499 |
17 May 2024 | 0.0547 | 0.0028 | 5.39% | 0.04465 | 0.059 | 0.04465 | 188,300 |
16 May 2024 | 0.0519 | 0.0035 | 7.23% | 0.0469 | 0.0519 | 0.0469 | 25,675 |
15 May 2024 | 0.0484 | 0.0034 | 7.56% | 0.0475 | 0.0484 | 0.0475 | 15,000 |
14 May 2024 | 0.045 | -0.0001 | -0.22% | 0.045 | 0.0487 | 0.04482 | 60,882 |
13 May 2024 | 0.0451 | 0.00 | 0.00% | 0.0451 | 0.0451 | 0.0451 | 0 |
10 May 2024 | 0.0451 | 0.00 | 0.00% | 0.0451 | 0.0451 | 0.0451 | 0 |
09 May 2024 | 0.0451 | 0.00125 | 2.85% | 0.045161 | 0.045161 | 0.0451 | 3,306 |
08 May 2024 | 0.04385 | -0.00275 | -5.90% | 0.04385 | 0.04385 | 0.04385 | 300 |
07 May 2024 | 0.0466 | -0.0015 | -3.12% | 0.0462 | 0.0466 | 0.0451 | 2,722 |
06 May 2024 | 0.0481 | 0.00 | 0.00% | 0.0481 | 0.0481 | 0.0394 | 111,915 |
03 May 2024 | 0.0481 | 0.0007 | 1.48% | 0.0481 | 0.0481 | 0.0481 | 5,000 |
02 May 2024 | 0.0474 | 0.00 | 0.00% | 0.0474 | 0.0474 | 0.0474 | 0 |
01 May 2024 | 0.0474 | 0.00 | 0.00% | 0.0474 | 0.0474 | 0.0474 | 0 |
30 Abr 2024 | 0.0474 | 0.00 | 0.00% | 0.0474 | 0.0474 | 0.0474 | 0 |
29 Abr 2024 | 0.0474 | 0.00355 | 8.10% | 0.04 | 0.0474 | 0.04 | 42,070 |
26 Abr 2024 | 0.04385 | 0.00 | 0.00% | 0.04385 | 0.04385 | 0.04385 | 0 |
25 Abr 2024 | 0.04385 | -0.00475 | -9.77% | 0.04385 | 0.04385 | 0.04385 | 175 |
24 Abr 2024 | 0.0486 | 0.00 | 0.00% | 0.0486 | 0.0486 | 0.0486 | 0 |
23 Abr 2024 | 0.0486 | 0.00 | 0.00% | 0.0486 | 0.0486 | 0.0486 | 0 |
22 Abr 2024 | 0.0486 | 0.00 | 0.00% | 0.0486 | 0.0486 | 0.0486 | 0 |
19 Abr 2024 | 0.0486 | 0.0008 | 1.67% | 0.0486 | 0.0486 | 0.0486 | 30,000 |
18 Abr 2024 | 0.0478 | -0.0072 | -13.09% | 0.0478 | 0.0478 | 0.0478 | 24,090 |
17 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 20,000 |
16 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
15 Abr 2024 | 0.055 | -0.00271 | -4.70% | 0.065 | 0.065 | 0.05435 | 28,855 |
12 Abr 2024 | 0.05771 | -0.00414 | -6.69% | 0.0551 | 0.05771 | 0.0551 | 6,000 |
11 Abr 2024 | 0.06185 | 0.00 | 0.00% | 0.06185 | 0.06185 | 0.06185 | 0 |
10 Abr 2024 | 0.06185 | -0.00375 | -5.72% | 0.0604 | 0.06185 | 0.0604 | 400 |
09 Abr 2024 | 0.0656 | 0.0157 | 31.46% | 0.0644 | 0.073 | 0.0644 | 90,721 |
08 Abr 2024 | 0.0499 | 0.0126 | 33.78% | 0.0499 | 0.0499 | 0.0499 | 25,762 |
05 Abr 2024 | 0.0373 | 0.00 | 0.00% | 0.0373 | 0.0373 | 0.0373 | 0 |
04 Abr 2024 | 0.0373 | 0.0023 | 6.57% | 0.035 | 0.0373 | 0.035 | 188,000 |
03 Abr 2024 | 0.035 | 0.00197 | 5.96% | 0.03457 | 0.035 | 0.03457 | 9,225 |
02 Abr 2024 | 0.03303 | 0.00 | 0.00% | 0.03303 | 0.03303 | 0.03303 | 0 |
01 Abr 2024 | 0.03303 | -0.00097 | -2.85% | 0.04 | 0.04 | 0.032653 | 18,762 |
28 Mar 2024 | 0.034 | 0.0003 | 0.89% | 0.0339 | 0.037 | 0.03245 | 43,800 |
27 Mar 2024 | 0.0337 | -0.00214 | -5.97% | 0.035 | 0.035 | 0.0337 | 564,750 |
26 Mar 2024 | 0.03584 | -0.00196 | -5.19% | 0.0378 | 0.0378 | 0.03584 | 11,500 |
25 Mar 2024 | 0.0378 | 0.0023 | 6.48% | 0.031 | 0.0378 | 0.031 | 42,913 |
22 Mar 2024 | 0.0355 | 0.00 | 0.00% | 0.0355 | 0.0355 | 0.0355 | 0 |
21 Mar 2024 | 0.0355 | 0.00 | 0.00% | 0.0355 | 0.0355 | 0.0355 | 0 |
20 Mar 2024 | 0.0355 | -0.0022 | -5.84% | 0.03591 | 0.0371 | 0.0355 | 145,100 |
19 Mar 2024 | 0.0377 | 0.00 | 0.00% | 0.0377 | 0.0377 | 0.0377 | 0 |
18 Mar 2024 | 0.0377 | -0.0011 | -2.84% | 0.0377 | 0.0382 | 0.033 | 145,000 |
15 Mar 2024 | 0.0388 | 0.0028 | 7.78% | 0.0388 | 0.0388 | 0.0388 | 790 |
14 Mar 2024 | 0.036 | -0.0034 | -8.63% | 0.036 | 0.036 | 0.036 | 100 |
13 Mar 2024 | 0.0394 | 0.00678 | 20.77% | 0.0335 | 0.0499 | 0.0335 | 163,725 |
12 Mar 2024 | 0.032625 | 0.00613 | 23.11% | 0.029 | 0.0335 | 0.029 | 100,500 |
11 Mar 2024 | 0.0265 | -0.00075 | -2.75% | 0.0265 | 0.0265 | 0.0265 | 17,670 |
08 Mar 2024 | 0.02725 | -0.0002 | -0.73% | 0.024 | 0.02725 | 0.024 | 3,000 |
07 Mar 2024 | 0.02745 | 0.00175 | 6.81% | 0.0254 | 0.02745 | 0.0254 | 13,330 |
06 Mar 2024 | 0.0257 | 0.00 | 0.00% | 0.0257 | 0.0257 | 0.0257 | 0 |
05 Mar 2024 | 0.0257 | 0.00 | 0.00% | 0.0257 | 0.0257 | 0.0257 | 0 |
04 Mar 2024 | 0.0257 | -0.00083 | -3.11% | 0.0257 | 0.0257 | 0.0256 | 30,970 |