Precios / Kadena / Historial de precios Historial de precios de Kadena (KDA)
Apertura, máximo, mínimo, cierre y volumen diarios (UTC), del exchange con más volumen de KDA. Se muestran los últimos 365 días.
Rentabilidad mensual KDAAño Ene feb mar Abr may jun jul Ago sep oct nov Dic Año completo 2026 — — — — — — — — — — -18% — -18%
Cambio desde la apertura del primer día hasta el cierre del último día de cada mes (UTC); el mes en curso es hasta la fecha (contorno discontinuo). “Año completo” compone los meses con datos. El rendimiento pasado no garantiza resultados futuros.
Descargar historial completo (CSV, se abre en Excel)
Fecha Abrir Máximo Mínimo Cerrar Volumen Capitalización Cambio 14/11/2026 $0,006254 $0,006400 $0,005002
$0,006025 $5,73K $2,04M -3.66% 13/11/2026 $0,007093 $0,007401 $0,005000
$0,006249 $13,92K $2,12M -11.90% 12/11/2026 $0,007574 $0,007800 $0,007056
$0,007056 $1,10K — -6.84% 11/11/2026 $0,007605 $0,007671 $0,007541
$0,007561 $377,15 — -0.58% 10/11/2026 $0,007343 $0,009345 $0,007000
$0,007612 $5,71K — +3.66% 18/10/2026 $0,01074 $0,01100 $0,01069
$0,01069 $1,07K $3,62M -0.49% 17/10/2026 $0,009782 $0,01257 $0,009782
$0,01074 $14,54K $3,64M +9.80% 16/10/2026 $0,01013 $0,01013 $0,009600
$0,009723 $1,46K — -3.98% 15/10/2026 $0,009976 $0,01090 $0,009547
$0,01013 $5,61K — +1.50% 14/10/2026 $0,009506 $0,01090 $0,009453
$0,009992 $4,30K — +5.11% 13/10/2026 $0,009547 $0,01013 $0,009361
$0,009398 $2,07K — -1.56% 12/10/2026 $0,009750 $0,01050 $0,009474
$0,009547 $3,95K — -2.08% 11/10/2026 $0,009589 $0,009929 $0,009361
$0,009879 $1,25K — +3.02% 10/10/2026 $0,009964 $0,01013 $0,009381
$0,009596 $2,50K $3,25M -3.69% 09/10/2026 $0,008825 $0,01050 $0,008825
$0,009964 $7,38K $3,37M +12.91% 08/10/2026 $0,008615 $0,009929 $0,008000
$0,008825 $10,13K — +2.44% 07/10/2026 $0,009547 $0,009547 $0,008504
$0,008617 $4,30K $2,92M -9.74% 06/10/2026 $0,009681 $0,01050 $0,009556
$0,009556 $5,01K $3,24M -1.29% 05/10/2026 $0,009042 $0,009736 $0,009000
$0,009643 $2,65K — +6.65% 04/10/2026 $0,009042 $0,009167 $0,008825
$0,009005 $1,18K — -0.41% 03/10/2026 $0,009684 $0,009694 $0,008510
$0,009064 $3,86K $3,07M -6.40% 02/10/2026 $0,009736 $0,01019 $0,009563
$0,009708 $3,86K $3,29M -0.29% 01/10/2026 $0,01006 $0,01065 $0,008825
$0,009927 $12,53K — -1.32% 30/09/2026 $0,01162 $0,01168 $0,009800
$0,01001 $10,23K — -13.84% 29/09/2026 $0,01194 $0,01257 $0,01070
$0,01185 $10,64K — -0.75% 28/09/2026 $0,01256 $0,01420 $0,01082
$0,01198 $26,09K — -4.59% 27/09/2026 $0,01139 $0,01307 $0,009200
$0,01270 $27,17K — +11.47% 26/09/2026 $0,01002 $0,01442 $0,009708
$0,01140 $55,62K — +13.75% 25/09/2026 $0,008496 $0,01233 $0,007141
$0,01007 $65,51K — +18.47% 24/09/2026 $0,004652 $0,01200 $0,004493
$0,008651 $65,37K — +85.96% 23/09/2026 $0,004275 $0,004668 $0,004256
$0,004643 $5,68K — +8.61% 22/09/2026 $0,004294 $0,004732 $0,004201
$0,004278 $6,09K — -0.37% 21/09/2026 $0,004485 $0,004700 $0,004166
$0,004300 $5,84K — -4.12% 20/09/2026 $0,004685 $0,005095 $0,004451
$0,004485 $6,15K — -4.27% 19/09/2026 $0,003970 $0,005000 $0,003940
$0,004780 $4,86K — +20.40% 18/09/2026 $0,004128 $0,004128 $0,003852
$0,003930 $4,82K — -4.80% 17/09/2026 $0,004067 $0,004181 $0,004006
$0,004158 $1,87K — +2.24% 16/09/2026 $0,004537 $0,004550 $0,003909
$0,004074 $3,37K — -10.20% 15/09/2026 $0,005221 $0,005277 $0,003511
$0,004486 $21,62K — -14.08% 14/09/2026 $0,005432 $0,005433 $0,004977
$0,005258 $2,71K — -3.20% 13/09/2026 $0,005400 $0,005625 $0,005392
$0,005432 $1,58K — +0.59% 12/09/2026 $0,005130 $0,005800 $0,005128
$0,005400 $5,76K — +5.26% 11/09/2026 $0,005390 $0,005400 $0,005100
$0,005105 $4,13K — -5.29% 10/09/2026 $0,004872 $0,005944 $0,004812
$0,005390 $9,66K — +10.63% 09/09/2026 $0,004828 $0,004936 $0,004556
$0,004846 $5,08K — +0.37% 08/09/2026 $0,005219 $0,005305 $0,004750
$0,004819 $3,25K — -7.66% 07/09/2026 $0,005807 $0,006157 $0,005001
$0,005253 $9,40K — -9.54% 06/09/2026 $0,004046 $0,006230 $0,004032
$0,005807 $31,07K — +43.52% 05/09/2026 $0,003706 $0,004449 $0,003500
$0,004031 $5,84K — +8.77% 04/09/2026 $0,003592 $0,003978 $0,003330
$0,003700 $4,24K — +3.01% 03/09/2026 $0,003304 $0,004400 $0,003016
$0,003582 $7,51K — +8.41% 02/09/2026 $0,003609 $0,003609 $0,003000
$0,003283 $6,71K — -9.03% 01/09/2026 $0,003728 $0,003729 $0,003370
$0,003580 $1,07K — -3.97% 31/08/2026 $0,003600 $0,003750 $0,003300
$0,003694 $4,92K — +2.61% 30/08/2026 $0,003688 $0,003790 $0,003448
$0,003576 $2,51K — -3.04% 29/08/2026 $0,003995 $0,004092 $0,003688
$0,003688 $3,24K — -7.68% 28/08/2026 $0,003818 $0,004033 $0,003729
$0,003893 $2,71K — +1.96% 27/08/2026 $0,004380 $0,004380 $0,002989
$0,003821 $18,29K — -12.76% 26/08/2026 $0,003857 $0,004723 $0,003280
$0,004466 $11,28K — +15.79% 25/08/2026 $0,004730 $0,004749 $0,003199
$0,003845 $17,61K — -18.71% 24/08/2026 $0,004784 $0,004929 $0,004559
$0,004697 $1,65K — -1.82% 23/08/2026 $0,004900 $0,004942 $0,004720
$0,004844 $2,91K — -1.14% 22/08/2026 $0,004858 $0,004933 $0,004775
$0,004904 $5,49K — +0.95% 21/08/2026 $0,004890 $0,004942 $0,004823
$0,004836 $1,42K — -1.10% 20/08/2026 $0,004703 $0,005011 $0,004588
$0,004894 $2,51K — +4.06% 19/08/2026 $0,004561 $0,004752 $0,004373
$0,004686 $1,34K — +2.74% 18/08/2026 $0,004509 $0,004689 $0,004367
$0,004367 $272,03 — -3.15% 17/08/2026 $0,004696 $0,004744 $0,004501
$0,004509 $307,83 — -3.98% 16/08/2026 $0,004758 $0,004960 $0,004501
$0,004503 $4,49K — -5.36% 15/08/2026 $0,004531 $0,004900 $0,004439
$0,004777 $2,08K — +5.43% 14/08/2026 $0,004697 $0,004789 $0,004392
$0,004540 $1,48K — -3.34% 13/08/2026 $0,004694 $0,004711 $0,004478
$0,004697 $1,80K — +0.06% 12/08/2026 $0,004814 $0,004868 $0,004587
$0,004587 $243,52 — -4.72% 11/08/2026 $0,004982 $0,005001 $0,004401
$0,004783 $1,03K — -3.99% 10/08/2026 $0,004822 $0,005154 $0,004800
$0,005045 $2,19K — +4.62% 09/08/2026 $0,004507 $0,004851 $0,004490
$0,004819 $2,02K — +6.92% 08/08/2026 $0,004380 $0,004586 $0,004323
$0,004531 $992,60 — +3.45% 07/08/2026 $0,003887 $0,005157 $0,003873
$0,004361 $3,38K — +12.19% 06/08/2026 $0,003900 $0,004035 $0,003872
$0,003928 $2,19K — +0.72% 05/08/2026 $0,003900 $0,003900 $0,003830
$0,003900 $515,71 — +0.00% 04/08/2026 $0,003924 $0,003947 $0,003795
$0,003838 $1,63K — -2.19% 03/08/2026 $0,004052 $0,004052 $0,003875
$0,003897 $1,08K — -3.83% 02/08/2026 $0,004183 $0,004199 $0,004001
$0,004081 $882,08 — -2.44% 01/08/2026 $0,004207 $0,004215 $0,003200
$0,004183 $2,84K — -0.57% 31/07/2026 $0,004163 $0,004390 $0,004058
$0,004177 $2,17K — +0.34% 30/07/2026 $0,004291 $0,004400 $0,003737
$0,004163 $1,37K — -2.98% 29/07/2026 $0,004655 $0,004655 $0,004148
$0,004260 $4,76K — -8.49% 28/07/2026 $0,004622 $0,004691 $0,004578
$0,004640 $898,48 — +0.39% 27/07/2026 $0,004436 $0,004651 $0,004359
$0,004611 $1,59K — +3.94% 26/07/2026 $0,004690 $0,004695 $0,004196
$0,004438 $1,79K — -5.37% 25/07/2026 $0,004695 $0,004695 $0,004658
$0,004695 $328,83 — +0.00% 24/07/2026 $0,004552 $0,004763 $0,004552
$0,004665 $727,24 — +2.48% 23/07/2026 $0,004717 $0,004773 $0,004423
$0,004553 $1,60K — -3.48% 22/07/2026 $0,004863 $0,004972 $0,004400
$0,004722 $1,38K — -2.90% 21/07/2026 $0,004709 $0,004889 $0,004611
$0,004848 $2,57K — +2.95% 20/07/2026 $0,004850 $0,004850 $0,004222
$0,004709 $2,05K — -2.91% 19/07/2026 $0,004862 $0,004862 $0,004615
$0,004619 $463,85 — -5.00% 18/07/2026 $0,004697 $0,004900 $0,004100
$0,004899 $2,78K — +4.30% 17/07/2026 $0,005397 $0,005399 $0,004609
$0,004609 $2,21K — -14.60% 16/07/2026 $0,005609 $0,005760 $0,005250
$0,005397 $3,46K — -3.78% 15/07/2026 $0,005675 $0,005705 $0,005549
$0,005612 $1,32K — -1.11% 14/07/2026 $0,005684 $0,005690 $0,005401
$0,005668 $527,86 — -0.28% 13/07/2026 $0,005896 $0,005896 $0,005514
$0,005690 $933,65 — -3.49% 12/07/2026 $0,005994 $0,006000 $0,005845
$0,005845 $408,97 — -2.49% 11/07/2026 $0,005994 $0,006000 $0,005603
$0,005994 $937,75 — +0.00% 10/07/2026 $0,005563 $0,006000 $0,005388
$0,005973 $4,69K — +7.37% 09/07/2026 $0,005823 $0,005915 $0,005311
$0,005583 $2,20K — -4.12% 08/07/2026 $0,005896 $0,006003 $0,005417
$0,005829 $608,62 — -1.14% 07/07/2026 $0,006167 $0,006238 $0,005571
$0,005908 $1,12K — -4.20% 06/07/2026 $0,005943 $0,006238 $0,005513
$0,006167 $2,74K — +3.77% 05/07/2026 $0,006205 $0,006211 $0,005417
$0,005943 $1,71K — -4.22% 04/07/2026 $0,006197 $0,006260 $0,006065
$0,006211 $1,62K — +0.23% 03/07/2026 $0,006194 $0,006348 $0,006100
$0,006146 $1,83K — -0.77% 02/07/2026 $0,006284 $0,006500 $0,006100
$0,006146 $3,86K — -2.20% 01/07/2026 $0,006259 $0,006341 $0,005920
$0,006283 $1,80K — +0.38% 30/06/2026 $0,006391 $0,006475 $0,005911
$0,006244 $2,28K — -2.30% 29/06/2026 $0,006323 $0,006477 $0,006255
$0,006470 $2,66K — +2.32% 28/06/2026 $0,006456 $0,006477 $0,006255
$0,006255 $3,34K — -3.11% 27/06/2026 $0,006549 $0,006580 $0,006250
$0,006406 $4,82K — -2.18% 26/06/2026 $0,006616 $0,006642 $0,006400
$0,006566 $2,46K — -0.76% 25/06/2026 $0,006861 $0,007040 $0,006600
$0,006613 $2,14K — -3.61% 24/06/2026 $0,006965 $0,007078 $0,006703
$0,006869 $1,07K — -1.38% 23/06/2026 $0,007180 $0,007180 $0,006817
$0,006917 $2,62K — -3.66% 22/06/2026 $0,007087 $0,007520 $0,007009
$0,007187 $2,26K — +1.41% 21/06/2026 $0,007185 $0,007245 $0,006905
$0,007048 $4,48K — -1.91% 20/06/2026 $0,007028 $0,007264 $0,006998
$0,007197 $2,94K — +2.40% 19/06/2026 $0,007556 $0,007690 $0,006639
$0,006986 $19,04K — -7.54% 18/06/2026 $0,006469 $0,008000 $0,006441
$0,007469 $7,45K — +15.46% 17/06/2026 $0,006522 $0,006522 $0,006393
$0,006474 $2,80K — -0.74% 16/06/2026 $0,006472 $0,006699 $0,006256
$0,006577 $6,54K — +1.62% 15/06/2026 $0,006693 $0,006716 $0,006400
$0,006400 $7,14K — -4.38% 14/06/2026 $0,006585 $0,006726 $0,006400
$0,006687 $4,56K — +1.55% 13/06/2026 $0,006800 $0,006800 $0,006400
$0,006589 $3,04K — -3.10% 12/06/2026 $0,006828 $0,006886 $0,006773
$0,006853 $734,52 — +0.37% 11/06/2026 $0,006870 $0,007000 $0,006832
$0,006832 $846,13 — -0.55% 10/06/2026 $0,007006 $0,007022 $0,006782
$0,006865 $2,35K — -2.01% 09/06/2026 $0,007115 $0,007115 $0,006692
$0,007013 $1,62K — -1.43% 08/06/2026 $0,006633 $0,007390 $0,006564
$0,007116 $4,07K — +7.28% 07/06/2026 $0,006505 $0,006839 $0,006505
$0,006636 $4,84K — +2.01% 06/06/2026 $0,006624 $0,006656 $0,006433
$0,006477 $2,57K — -2.22% 05/06/2026 $0,006972 $0,007000 $0,006400
$0,006624 $11,85K — -4.99% 04/06/2026 $0,007190 $0,007257 $0,006901
$0,007070 $7,09K — -1.67% 03/06/2026 $0,007289 $0,007485 $0,007117
$0,007193 $4,34K — -1.32% 02/06/2026 $0,007933 $0,007943 $0,007289
$0,007289 $5,88K — -8.12% 01/06/2026 $0,007782 $0,007919 $0,007600
$0,007919 $3,61K — +1.76% 31/05/2026 $0,007741 $0,007840 $0,007478
$0,007800 $4,46K — +0.76% 30/05/2026 $0,008156 $0,008156 $0,007545
$0,007796 $10,12K — -4.41% 29/05/2026 $0,008000 $0,008222 $0,008000
$0,008156 $1,60K — +1.95% 28/05/2026 $0,008233 $0,008233 $0,007903
$0,007991 $3,11K — -2.94% 27/05/2026 $0,007869 $0,008292 $0,007850
$0,008250 $3,50K — +4.84% 26/05/2026 $0,009122 $0,009172 $0,007007
$0,007855 $8,31K — -13.89% 25/05/2026 $0,009700 $0,009777 $0,008830
$0,009103 $3,90K — -6.15% 24/05/2026 $0,008621 $0,01099 $0,008621
$0,009767 $10,07K — +13.29% 23/05/2026 $0,008100 $0,009000 $0,008066
$0,008622 $3,49K — +6.44% 22/05/2026 $0,008406 $0,009022 $0,008088
$0,008100 $5,68K — -3.64% 21/05/2026 $0,007778 $0,008670 $0,007420
$0,008426 $4,66K — +8.33% 20/05/2026 $0,008631 $0,008892 $0,007591
$0,007933 $3,15K — -8.09% 19/05/2026 $0,008309 $0,008718 $0,007611
$0,008631 $2,12K — +3.88% 18/05/2026 $0,008949 $0,009161 $0,007544
$0,008418 $13,00K — -5.93% 17/05/2026 $0,009203 $0,009450 $0,008874
$0,008936 $2,97K — -2.90% 16/05/2026 $0,009107 $0,009306 $0,008230
$0,009258 $4,65K — +1.66% 15/05/2026 $0,01006 $0,01006 $0,008600
$0,009200 $7,62K — -8.54% 14/05/2026 $0,01005 $0,01011 $0,009870
$0,01005 $3,63K — +0.00% 13/05/2026 $0,009802 $0,01010 $0,009664
$0,01005 $3,93K — +2.53% 12/05/2026 $0,009964 $0,01010 $0,009788
$0,009846 $7,48K — -1.18% 11/05/2026 $0,009892 $0,01011 $0,009825
$0,009936 $5,47K — +0.44% 10/05/2026 $0,01004 $0,01019 $0,009800
$0,009878 $2,22K — -1.64% 09/05/2026 $0,01003 $0,01038 $0,009971
$0,01005 $8,79K — +0.26% 08/05/2026 $0,009968 $0,01006 $0,009854
$0,01003 $4,33K — +0.64% 07/05/2026 $0,009724 $0,01007 $0,009675
$0,009955 $8,11K — +2.38% 06/05/2026 $0,01002 $0,01024 $0,009350
$0,009753 $5,05K — -2.65% 05/05/2026 $0,01002 $0,01006 $0,009616
$0,009988 $4,41K — -0.36% 04/05/2026 $0,01001 $0,01019 $0,009001
$0,009979 $11,26K — -0.27% 03/05/2026 $0,01010 $0,01018 $0,009331
$0,01002 $4,84K — -0.83% 02/05/2026 $0,01042 $0,01042 $0,009700
$0,01009 $8,51K — -3.14% 01/05/2026 $0,01002 $0,01090 $0,009700
$0,01044 $11,60K — +4.20% 30/04/2026 $0,01002 $0,01020 $0,009895
$0,01003 $4,15K — +0.11% 29/04/2026 $0,01031 $0,01031 $0,009810
$0,01002 $6,40K — -2.79% 28/04/2026 $0,01053 $0,01060 $0,01018
$0,01034 $3,55K — -1.80% 27/04/2026 $0,01081 $0,01102 $0,01054
$0,01054 $7,82K — -2.57% 26/04/2026 $0,01119 $0,01119 $0,01000
$0,01082 $5,53K — -3.27% 25/04/2026 $0,01055 $0,01117 $0,01054
$0,01117 $6,04K — +5.86% 24/04/2026 $0,01085 $0,01121 $0,01056
$0,01056 $6,67K — -2.60% 23/04/2026 $0,01058 $0,01089 $0,01055
$0,01084 $3,77K — +2.48% 22/04/2026 $0,01083 $0,01103 $0,01042
$0,01058 $5,00K — -2.32% 21/04/2026 $0,01086 $0,01091 $0,01047
$0,01083 $4,94K — -0.33% 20/04/2026 $0,01078 $0,01091 $0,01058
$0,01085 $5,06K — +0.66% 19/04/2026 $0,01072 $0,01103 $0,01070
$0,01078 $3,66K — +0.50% 18/04/2026 $0,01112 $0,01137 $0,01030
$0,01071 $7,29K — -3.75% 17/04/2026 $0,01079 $0,01126 $0,01020
$0,01112 $16,02K — +3.05% 16/04/2026 $0,01220 $0,01227 $0,009700
$0,01080 $28,50K — -11.44% 15/04/2026 $0,01046 $0,01423 $0,01036
$0,01220 $25,94K — +16.64% 14/04/2026 $0,01026 $0,01060 $0,01013
$0,01044 $16,24K — +1.70% 13/04/2026 $0,01052 $0,01064 $0,01000
$0,01026 $16,89K — -2.42% 12/04/2026 $0,01033 $0,01091 $0,01000
$0,01054 $14,92K — +1.96% 11/04/2026 $0,01029 $0,01044 $0,01009
$0,01030 $11,11K — +0.17% 10/04/2026 $0,01088 $0,01091 $0,01029
$0,01029 $12,86K — -5.47% 09/04/2026 $0,01104 $0,01252 $0,01067
$0,01088 $25,04K — -1.41% 08/04/2026 $0,01134 $0,01165 $0,01077
$0,01104 $22,13K — -2.63% 07/04/2026 $0,01094 $0,01170 $0,01036
$0,01134 $19,07K — +3.64% 06/04/2026 $0,01108 $0,01165 $0,01082
$0,01096 $25,83K — -1.05% 05/04/2026 $0,01173 $0,01173 $0,01100
$0,01119 $14,78K — -4.60% 04/04/2026 $0,01106 $0,01188 $0,01095
$0,01173 $22,92K — +6.01% 03/04/2026 $0,01247 $0,01265 $0,01087
$0,01103 $25,04K — -11.55% 02/04/2026 $0,01344 $0,01373 $0,01200
$0,01247 $22,73K — -7.19% 01/04/2026 $0,01611 $0,01667 $0,01252
$0,01369 $44,39K — -14.99% 31/03/2026 $0,01287 $0,01660 $0,009707
$0,01611 $79,44K — +25.13% 30/03/2026 $0,01191 $0,01387 $0,01085
$0,01287 $25,45K — +8.10% 29/03/2026 $0,01268 $0,01270 $0,01095
$0,01171 $24,22K — -7.62% 28/03/2026 $0,01164 $0,01311 $0,01160
$0,01259 $43,04K — +8.17% 27/03/2026 $0,009768 $0,01285 $0,009200
$0,01171 $54,17K — +19.85% 26/03/2026 $0,009036 $0,01035 $0,008971
$0,009768 $34,85K — +8.10% 25/03/2026 $0,008140 $0,01080 $0,008110
$0,009030 $62,10K — +10.93% 24/03/2026 $0,007567 $0,008511 $0,007078
$0,008140 $37,02K — +7.57% 23/03/2026 $0,007256 $0,007574 $0,007240
$0,007574 $11,95K — +4.38% 22/03/2026 $0,007137 $0,007402 $0,007010
$0,007235 $14,98K — +1.37% 21/03/2026 $0,007285 $0,007286 $0,006801
$0,007105 $18,73K — -2.47% 20/03/2026 $0,007504 $0,007580 $0,007105
$0,007285 $13,87K — -2.92% 19/03/2026 $0,007513 $0,007583 $0,007400
$0,007504 $11,32K — -0.12% 18/03/2026 $0,007642 $0,007667 $0,007400
$0,007511 $14,04K — -1.71% 17/03/2026 $0,007600 $0,007768 $0,007518
$0,007642 $14,26K — +0.55% 16/03/2026 $0,007267 $0,007945 $0,007012
$0,007600 $33,04K — +4.58% 15/03/2026 $0,007839 $0,007880 $0,007101
$0,007355 $27,70K — -6.17% 14/03/2026 $0,007831 $0,008111 $0,007800
$0,007860 $14,57K — +0.37% 13/03/2026 $0,007834 $0,007865 $0,007800
$0,007831 $19,86K — -0.04% 12/03/2026 $0,007929 $0,007974 $0,007800
$0,007834 $21,88K — -1.20% 11/03/2026 $0,007834 $0,008120 $0,007800
$0,007949 $22,70K — +1.47% 10/03/2026 $0,008130 $0,008167 $0,007803
$0,007864 $16,40K — -3.27% 09/03/2026 $0,007897 $0,008220 $0,007878
$0,008147 $11,59K — +3.17% 08/03/2026 $0,008012 $0,008217 $0,007800
$0,007908 $11,58K — -1.30% 07/03/2026 $0,008162 $0,008220 $0,007951
$0,007995 $8,76K — -2.05% 06/03/2026 $0,009052 $0,009053 $0,008016
$0,008162 $24,75K — -9.83% 05/03/2026 $0,008833 $0,009861 $0,008677
$0,009053 $13,16K — +2.49% 04/03/2026 $0,008771 $0,009270 $0,008488
$0,008833 $21,81K — +0.71% 03/03/2026 $0,008533 $0,008771 $0,008397
$0,008762 $13,24K — +2.68% 02/03/2026 $0,008274 $0,008719 $0,008031
$0,008533 $15,47K — +3.13% 01/03/2026 $0,008493 $0,008681 $0,008261
$0,008261 $13,47K — -2.73% 28/02/2026 $0,008867 $0,009400 $0,008457
$0,008493 $25,45K — -4.22% 27/02/2026 $0,007538 $0,009000 $0,007517
$0,008836 $23,85K — +17.22% 26/02/2026 $0,007682 $0,007708 $0,007496
$0,007538 $11,59K — -1.87% 25/02/2026 $0,007657 $0,007700 $0,007442
$0,007682 $15,45K — +0.33% 24/02/2026 $0,007189 $0,007714 $0,007164
$0,007634 $16,64K — +6.19% 23/02/2026 $0,007352 $0,007500 $0,007170
$0,007189 $12,98K — -2.22% 22/02/2026 $0,007720 $0,007748 $0,007140
$0,007443 $13,01K — -3.59% 21/02/2026 $0,007437 $0,007900 $0,007437
$0,007727 $15,45K — +3.90% 20/02/2026 $0,007416 $0,007522 $0,007413
$0,007437 $12,87K — +0.28% 19/02/2026 $0,007533 $0,007560 $0,007397
$0,007416 $12,27K — -1.55% 18/02/2026 $0,007300 $0,007647 $0,007273
$0,007534 $13,87K — +3.21% 17/02/2026 $0,007520 $0,007624 $0,007140
$0,007320 $19,45K — -2.66% 16/02/2026 $0,007726 $0,007840 $0,007407
$0,007520 $16,64K — -2.67% 15/02/2026 $0,008053 $0,008076 $0,007717
$0,007730 $19,30K — -4.01% 14/02/2026 $0,007890 $0,008068 $0,007663
$0,008068 $14,51K — +2.26% 13/02/2026 $0,007700 $0,007922 $0,007231
$0,007810 $23,22K — +1.43% 12/02/2026 $0,008023 $0,008048 $0,007608
$0,007700 $21,58K — -4.03% 11/02/2026 $0,008062 $0,008457 $0,007954
$0,008048 $16,91K — -0.17% 10/02/2026 $0,008035 $0,008531 $0,007579
$0,008044 $17,84K — +0.11% 09/02/2026 $0,008497 $0,008660 $0,007311
$0,008035 $30,40K — -5.44% 08/02/2026 $0,008224 $0,008620 $0,008148
$0,008307 $24,72K — +1.01% 07/02/2026 $0,008339 $0,008835 $0,008102
$0,008224 $31,35K — -1.38% 06/02/2026 $0,007254 $0,009380 $0,007007
$0,008339 $115,04K — +14.96% 05/02/2026 $0,007898 $0,01103 $0,007254
$0,007254 $158,70K — -8.15% 04/02/2026 $0,008351 $0,01021 $0,007829
$0,007898 $70,84K — -5.42% 03/02/2026 $0,007991 $0,008426 $0,007900
$0,008351 $41,62K — +4.51% 02/02/2026 $0,007854 $0,008326 $0,007843
$0,007990 $35,54K — +1.73% 01/02/2026 $0,008290 $0,008342 $0,007812
$0,007874 $28,58K — -5.02% 31/01/2026 $0,008573 $0,008585 $0,007586
$0,008290 $45,85K — -3.30% 30/01/2026 $0,008694 $0,008947 $0,008561
$0,008573 $29,45K — -1.39% 29/01/2026 $0,008571 $0,008850 $0,008559
$0,008695 $27,30K — +1.45% 28/01/2026 $0,009523 $0,009523 $0,008500
$0,008571 $25,56K — -10.00% 27/01/2026 $0,008684 $0,01064 $0,008680
$0,009504 $55,06K — +9.44% 26/01/2026 $0,008482 $0,008717 $0,008474
$0,008684 $20,84K — +2.38% 25/01/2026 $0,008520 $0,008716 $0,008471
$0,008499 $26,62K — -0.25% 24/01/2026 $0,008628 $0,008628 $0,008500
$0,008520 $18,25K — -1.25% 23/01/2026 $0,008678 $0,008972 $0,008600
$0,008628 $22,52K — -0.58% 22/01/2026 $0,009140 $0,009540 $0,008600
$0,008653 $20,53K — -5.33% 21/01/2026 $0,007501 $0,01042 $0,007381
$0,009229 $43,39K — +23.04% 20/01/2026 $0,008649 $0,008943 $0,007500
$0,007500 $33,74K — -13.28% 19/01/2026 $0,009102 $0,009199 $0,008000
$0,008481 $28,59K — -6.82% 18/01/2026 $0,008608 $0,009350 $0,008200
$0,009102 $22,42K — +5.74% 17/01/2026 $0,009200 $0,009999 $0,008156
$0,008608 $27,30K — -6.43% 16/01/2026 $0,009239 $0,009310 $0,009000
$0,009200 $16,84K — -0.42% 15/01/2026 $0,009723 $0,01022 $0,009000
$0,009253 $29,88K — -4.83% 14/01/2026 $0,01067 $0,01083 $0,009526
$0,009723 $20,95K — -8.84% 13/01/2026 $0,009850 $0,01150 $0,009237
$0,01067 $26,59K — +8.28% 12/01/2026 $0,01000 $0,01035 $0,009235
$0,009791 $24,16K — -2.09% 11/01/2026 $0,01013 $0,01082 $0,009801
$0,01004 $17,30K — -0.83% 10/01/2026 $0,01003 $0,01071 $0,009791
$0,01004 $17,70K — +0.15% 09/01/2026 $0,01008 $0,01071 $0,009610
$0,009958 $19,45K — -1.16% 08/01/2026 $0,01050 $0,01092 $0,009070
$0,01008 $27,02K — -4.07% 07/01/2026 $0,01108 $0,01108 $0,01020
$0,01058 $22,01K — -4.51% 06/01/2026 $0,01150 $0,01186 $0,01000
$0,01107 $25,92K — -3.75% 05/01/2026 $0,01017 $0,01250 $0,01000
$0,01150 $49,94K — +13.06% 04/01/2026 $0,009733 $0,01200 $0,009000
$0,01020 $46,76K — +4.79% 03/01/2026 $0,009700 $0,01000 $0,009102
$0,009733 $21,94K — +0.34% 02/01/2026 $0,009502 $0,009918 $0,009332
$0,009642 $24,07K — +1.47% 01/01/2026 $0,009559 $0,009920 $0,008340
$0,009649 $77,14K — +0.94% 31/12/2025 $0,009671 $0,01018 $0,009200
$0,009549 $29,18K — -1.26% 30/12/2025 $0,009630 $0,009949 $0,009000
$0,009810 $29,56K — +1.87% 29/12/2025 $0,01016 $0,01037 $0,009100
$0,009780 $52,09K — -3.74% 28/12/2025 $0,01010 $0,01097 $0,009850
$0,01029 $22,42K — +1.88% 27/12/2025 $0,01035 $0,01076 $0,009460
$0,009950 $46,14K — -3.86% 26/12/2025 $0,01100 $0,01126 $0,01000
$0,01020 $44,34K — -7.27% 25/12/2025 $0,01142 $0,01210 $0,01099
$0,01100 $16,47K — -3.68% 24/12/2025 $0,01121 $0,01155 $0,01075
$0,01142 $19,02K — +1.87% 23/12/2025 $0,01114 $0,01168 $0,01060
$0,01135 $20,10K — +1.89% 22/12/2025 $0,01142 $0,01170 $0,01071
$0,01101 $33,52K — -3.59% 21/12/2025 $0,01252 $0,01262 $0,01085
$0,01138 $23,37K — -9.11% 20/12/2025 $0,01282 $0,01420 $0,01020
$0,01252 $41,58K — -2.34% 19/12/2025 $0,01028 $0,01490 $0,01007
$0,01281 $90,28K — +24.61% 18/12/2025 $0,01098 $0,01109 $0,009750
$0,01032 $34,95K — -6.01% 17/12/2025 $0,01082 $0,01120 $0,01002
$0,01094 $32,36K — +1.11% 16/12/2025 $0,01058 $0,01188 $0,009670
$0,01078 $40,08K — +1.89% 15/12/2025 $0,01069 $0,01084 $0,01020
$0,01061 $20,63K — -0.75% 14/12/2025 $0,01079 $0,01112 $0,01053
$0,01065 $19,28K — -1.30% 13/12/2025 $0,01100 $0,01150 $0,01060
$0,01079 $20,91K — -1.91% 12/12/2025 $0,01125 $0,01172 $0,01050
$0,01097 $31,44K — -2.49% 11/12/2025 $0,01180 $0,01198 $0,01103
$0,01128 $42,73K — -4.41% 10/12/2025 $0,01205 $0,01245 $0,01180
$0,01180 $33,78K — -2.07% 09/12/2025 $0,01287 $0,01316 $0,01180
$0,01205 $51,99K — -6.37% 08/12/2025 $0,01243 $0,01339 $0,01180
$0,01287 $37,78K — +3.54% 07/12/2025 $0,01321 $0,01321 $0,01200
$0,01243 $29,87K — -5.90% 06/12/2025 $0,01310 $0,01364 $0,01202
$0,01305 $40,99K — -0.38% 05/12/2025 $0,01112 $0,01486 $0,01101
$0,01330 $97,91K — +19.60% 04/12/2025 $0,01111 $0,01125 $0,01050
$0,01119 $33,29K — +0.72% 03/12/2025 $0,01063 $0,01135 $0,01055
$0,01116 $31,74K — +4.99% 02/12/2025 $0,01217 $0,01251 $0,01051
$0,01077 $49,73K — -11.50% 01/12/2025 $0,01127 $0,01256 $0,009640
$0,01203 $71,35K — +6.74% 30/11/2025 $0,01120 $0,01188 $0,01085
$0,01134 $30,75K — +1.25% 29/11/2025 $0,01102 $0,01189 $0,01030
$0,01113 $63,91K — +1.00% 28/11/2025 $0,01156 $0,01188 $0,01000
$0,01106 $65,76K — -4.33% 27/11/2025 $0,01219 $0,01229 $0,01100
$0,01152 $47,02K — -5.50% 26/11/2025 $0,01138 $0,01240 $0,01072
$0,01218 $55,29K — +7.03% 25/11/2025 $0,01162 $0,01222 $0,01082
$0,01138 $46,20K — -2.07% 24/11/2025 $0,01146 $0,01307 $0,01100
$0,01162 $54,61K — +1.40% 23/11/2025 $0,01102 $0,01415 $0,009900
$0,01139 $91,79K — +3.36% 22/11/2025 $0,01017 $0,01213 $0,009070
$0,01103 $87,25K — +8.46% 21/11/2025 $0,01080 $0,01103 $0,008000
$0,01013 $214,18K — -6.20% 20/11/2025 $0,01195 $0,01332 $0,009830
$0,01070 $189,82K — -10.46% 19/11/2025 $0,01394 $0,01608 $0,01010
$0,01195 $160,82K — -14.28% 18/11/2025 $0,01652 $0,01740 $0,01220
$0,01373 $226,48K — -16.89% 17/11/2025 $0,02793 $0,02863 $0,01381
$0,01623 $596,41K — -41.89% 16/11/2025 $0,03166 $0,03329 $0,02630
$0,02792 $99,49K — -11.81% 15/11/2025 $0,02669 $0,03329 $0,02420
$0,03166 $143,30K — +18.62%
Capitalización = precio de cierre × suministro circulante de ese día; el sitio registra el suministro desde el 02/10/2026, así que los días anteriores están en blanco.
Escanea con tu móvil para descargar la app