Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KDABTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.00000919 | -0.00000031 | -3.26% | 0.00000958 | 0.00000959 | 0.00000915 | 36,058.00 |
| 25 Jun 2024 | 0.00000950 | -0.00000004 | -0.42% | 0.00000956 | 0.00000977 | 0.00000945 | 38,263.00 |
| 24 Jun 2024 | 0.00000954 | 0.00000058 | 6.47% | 0.00000900 | 0.00000957 | 0.00000869 | 79,923.00 |
| 23 Jun 2024 | 0.00000896 | -0.00000005 | -0.55% | 0.00000899 | 0.00000944 | 0.00000877 | 77,153.00 |
| 22 Jun 2024 | 0.00000901 | -0.00000009 | -0.99% | 0.00000903 | 0.00000912 | 0.00000866 | 35,656.00 |
| 21 Jun 2024 | 0.00000910 | -0.00000005 | -0.55% | 0.00000918 | 0.00000931 | 0.00000897 | 84,894.00 |
| 20 Jun 2024 | 0.00000915 | 0.00000001 | 0.11% | 0.00000912 | 0.00000970 | 0.00000910 | 80,831.00 |
| 19 Jun 2024 | 0.00000914 | 0.00000021 | 2.35% | 0.00000885 | 0.00000934 | 0.00000877 | 106,781.00 |
| 18 Jun 2024 | 0.00000893 | -0.00000017 | -1.87% | 0.00000909 | 0.00000912 | 0.00000812 | 313,599.00 |
| 17 Jun 2024 | 0.00000910 | -0.00000061 | -6.28% | 0.00000972 | 0.00000975 | 0.00000901 | 120,155.00 |
| 16 Jun 2024 | 0.00000971 | -0.00000004 | -0.41% | 0.00000977 | 0.00000993 | 0.00000960 | 52,909.00 |
| 15 Jun 2024 | 0.00000975 | -0.00000009 | -0.91% | 0.00000983 | 0.00001003 | 0.00000967 | 61,472.00 |
| 14 Jun 2024 | 0.00000984 | -0.00000013 | -1.30% | 0.00000999 | 0.00001070 | 0.00000959 | 130,200.00 |
| 13 Jun 2024 | 0.00000997 | -0.00000033 | -3.20% | 0.00001028 | 0.00001028 | 0.00000983 | 112,978.00 |
| 12 Jun 2024 | 0.00001030 | -0.00000020 | -1.90% | 0.00001005 | 0.00001078 | 0.00000991 | 133,589.00 |
| 11 Jun 2024 | 0.00001050 | 0.00000000 | 0.00% | 0.00001050 | 0.00001050 | 0.00001050 | 0.00 |
| 10 Jun 2024 | 0.00001050 | -0.00000041 | -3.76% | 0.00001087 | 0.00001100 | 0.00001046 | 42,089.00 |
| 09 Jun 2024 | 0.00001091 | 0.00000007 | 0.65% | 0.00001091 | 0.00001101 | 0.00001077 | 175,303.00 |
| 08 Jun 2024 | 0.00001084 | -0.00000054 | -4.75% | 0.00001139 | 0.00001139 | 0.00001069 | 192,071.00 |
| 07 Jun 2024 | 0.00001138 | -0.00000035 | -2.98% | 0.00001176 | 0.00001204 | 0.00001057 | 116,144.00 |
| 06 Jun 2024 | 0.00001173 | -0.00000039 | -3.22% | 0.00001211 | 0.00001211 | 0.00001171 | 46,038.00 |
| 05 Jun 2024 | 0.00001212 | 0.00000026 | 2.19% | 0.00001185 | 0.00001227 | 0.00001181 | 80,516.00 |
| 04 Jun 2024 | 0.00001186 | -0.00000006 | -0.50% | 0.00001195 | 0.00001208 | 0.00001166 | 54,289.00 |
| 03 Jun 2024 | 0.00001192 | -0.00000005 | -0.42% | 0.00001196 | 0.00001233 | 0.00001171 | 108,315.00 |
| 02 Jun 2024 | 0.00001197 | -0.00000007 | -0.58% | 0.00001204 | 0.00001219 | 0.00001175 | 47,677.00 |
| 01 Jun 2024 | 0.00001204 | -0.00000006 | -0.50% | 0.00001207 | 0.00001216 | 0.00001200 | 30,476.00 |
| 31 May 2024 | 0.00001210 | 0.00000000 | 0.00% | 0.00001213 | 0.00001225 | 0.00001197 | 54,384.00 |
| 30 May 2024 | 0.00001210 | -0.00000016 | -1.31% | 0.00001231 | 0.00001257 | 0.00001203 | 90,219.00 |
| 29 May 2024 | 0.00001226 | 0.00000012 | 0.99% | 0.00001214 | 0.00001258 | 0.00001214 | 73,421.00 |
| 28 May 2024 | 0.00001214 | -0.00000014 | -1.14% | 0.00001225 | 0.00001236 | 0.00001205 | 79,739.00 |
| 27 May 2024 | 0.00001228 | 0.00000027 | 2.25% | 0.00001214 | 0.00001240 | 0.00001203 | 86,403.00 |
| 26 May 2024 | 0.00001201 | -0.00000010 | -0.83% | 0.00001212 | 0.00001216 | 0.00001191 | 45,299.00 |
| 25 May 2024 | 0.00001211 | -0.00000005 | -0.41% | 0.00001221 | 0.00001234 | 0.00001196 | 36,167.00 |
| 24 May 2024 | 0.00001216 | -0.00000038 | -3.03% | 0.00001252 | 0.00001261 | 0.00001198 | 52,233.00 |
| 23 May 2024 | 0.00001254 | 0.00000007 | 0.56% | 0.00001249 | 0.00001286 | 0.00001217 | 62,090.00 |
| 22 May 2024 | 0.00001247 | 0.00000014 | 1.14% | 0.00001230 | 0.00001336 | 0.00001224 | 109,702.00 |
| 21 May 2024 | 0.00001233 | 0.00000048 | 4.05% | 0.00001187 | 0.00001243 | 0.00001163 | 85,658.00 |
| 20 May 2024 | 0.00001185 | 0.00000004 | 0.34% | 0.00001186 | 0.00001219 | 0.00001174 | 102,933.00 |
| 19 May 2024 | 0.00001181 | -0.00000051 | -4.14% | 0.00001234 | 0.00001234 | 0.00001173 | 129,726.00 |
| 18 May 2024 | 0.00001232 | 0.00000012 | 0.98% | 0.00001222 | 0.00001238 | 0.00001211 | 29,131.00 |
| 17 May 2024 | 0.00001220 | -0.00000005 | -0.41% | 0.00001221 | 0.00001257 | 0.00001219 | 59,303.00 |
| 16 May 2024 | 0.00001225 | -0.00000028 | -2.23% | 0.00001248 | 0.00001250 | 0.00001202 | 87,976.00 |
| 15 May 2024 | 0.00001253 | 0.00000001 | 0.08% | 0.00001268 | 0.00001302 | 0.00001250 | 109,632.00 |
| 14 May 2024 | 0.00001252 | 0.00000001 | 0.08% | 0.00001262 | 0.00001320 | 0.00001244 | 98,684.00 |
| 13 May 2024 | 0.00001251 | -0.00000031 | -2.42% | 0.00001285 | 0.00001329 | 0.00001249 | 107,999.00 |
| 12 May 2024 | 0.00001282 | -0.00000030 | -2.29% | 0.00001323 | 0.00001335 | 0.00001271 | 35,188.00 |
| 11 May 2024 | 0.00001312 | -0.00000010 | -0.76% | 0.00001329 | 0.00001355 | 0.00001308 | 97,736.00 |
| 10 May 2024 | 0.00001322 | -0.00000004 | -0.30% | 0.00001317 | 0.00001334 | 0.00001285 | 88,804.00 |
| 09 May 2024 | 0.00001326 | 0.00000001 | 0.08% | 0.00001326 | 0.00001357 | 0.00001318 | 48,824.00 |
| 08 May 2024 | 0.00001325 | -0.00000004 | -0.30% | 0.00001327 | 0.00001352 | 0.00001307 | 67,051.00 |
| 07 May 2024 | 0.00001329 | -0.00000038 | -2.78% | 0.00001368 | 0.00001389 | 0.00001328 | 112,648.00 |
| 06 May 2024 | 0.00001367 | -0.00000059 | -4.14% | 0.00001428 | 0.00001449 | 0.00001365 | 86,051.00 |
| 05 May 2024 | 0.00001426 | 0.00000011 | 0.78% | 0.00001419 | 0.00001458 | 0.00001404 | 79,384.00 |
| 04 May 2024 | 0.00001415 | -0.00000051 | -3.48% | 0.00001461 | 0.00001466 | 0.00001411 | 119,653.00 |
| 03 May 2024 | 0.00001466 | -0.00000010 | -0.68% | 0.00001478 | 0.00001497 | 0.00001444 | 195,937.00 |
| 02 May 2024 | 0.00001476 | 0.00000023 | 1.58% | 0.00001447 | 0.00001507 | 0.00001444 | 77,774.00 |
| 01 May 2024 | 0.00001453 | 0.00000067 | 4.83% | 0.00001396 | 0.00001456 | 0.00001372 | 93,303.00 |
| 30 Abr 2024 | 0.00001386 | -0.00000020 | -1.42% | 0.00001414 | 0.00001432 | 0.00001320 | 126,157.00 |
| 29 Abr 2024 | 0.00001406 | -0.00000014 | -0.99% | 0.00001427 | 0.00001453 | 0.00001399 | 132,867.00 |
| 28 Abr 2024 | 0.00001420 | -0.00000034 | -2.34% | 0.00001455 | 0.00001455 | 0.00001411 | 141,399.00 |
| 27 Abr 2024 | 0.00001454 | 0.00000059 | 4.23% | 0.00001400 | 0.00001464 | 0.00001392 | 85,275.00 |
| 26 Abr 2024 | 0.00001395 | -0.00000043 | -2.99% | 0.00001437 | 0.00001437 | 0.00001394 | 129,707.00 |
| 25 Abr 2024 | 0.00001438 | 0.00000005 | 0.35% | 0.00001431 | 0.00001455 | 0.00001389 | 141,738.00 |
| 24 Abr 2024 | 0.00001433 | -0.00000014 | -0.97% | 0.00001449 | 0.00001490 | 0.00001400 | 144,811.00 |
| 23 Abr 2024 | 0.00001447 | 0.00000010 | 0.70% | 0.00001435 | 0.00001484 | 0.00001429 | 79,734.00 |
| 22 Abr 2024 | 0.00001437 | 0.00000022 | 1.55% | 0.00001418 | 0.00001481 | 0.00001412 | 110,760.00 |
| 21 Abr 2024 | 0.00001415 | -0.00000067 | -4.52% | 0.00001480 | 0.00001507 | 0.00001408 | 114,497.00 |
| 20 Abr 2024 | 0.00001482 | 0.00000100 | 7.29% | 0.00001375 | 0.00001503 | 0.00001358 | 99,254.00 |
| 19 Abr 2024 | 0.00001371 | -0.00000026 | -1.86% | 0.00001398 | 0.00001409 | 0.00001356 | 94,753.00 |
| 18 Abr 2024 | 0.00001397 | -0.00000008 | -0.57% | 0.00001418 | 0.00001444 | 0.00001370 | 80,217.00 |
| 17 Abr 2024 | 0.00001405 | -0.00000019 | -1.33% | 0.00001412 | 0.00001455 | 0.00001341 | 145,164.00 |
| 16 Abr 2024 | 0.00001424 | 0.00000038 | 2.74% | 0.00001387 | 0.00001537 | 0.00001380 | 250,168.00 |
| 15 Abr 2024 | 0.00001386 | -0.00000070 | -4.81% | 0.00001449 | 0.00001663 | 0.00001372 | 252,720.00 |
| 14 Abr 2024 | 0.00001456 | 0.00000008 | 0.55% | 0.00001453 | 0.00001529 | 0.00001395 | 295,751.00 |
| 13 Abr 2024 | 0.00001448 | -0.00000061 | -4.04% | 0.00001505 | 0.00001587 | 0.00001236 | 597,400.00 |
| 12 Abr 2024 | 0.00001509 | -0.00000200 | -11.57% | 0.00001731 | 0.00001753 | 0.00001360 | 373,644.00 |
| 11 Abr 2024 | 0.00001728 | -0.00000012 | -0.69% | 0.00001740 | 0.00001778 | 0.00001711 | 134,659.00 |
| 10 Abr 2024 | 0.00001740 | -0.00000058 | -3.23% | 0.00001800 | 0.00001826 | 0.00001735 | 149,996.00 |
| 09 Abr 2024 | 0.00001798 | -0.00000066 | -3.54% | 0.00001871 | 0.00001937 | 0.00001796 | 80,213.00 |
| 08 Abr 2024 | 0.00001864 | -0.00000024 | -1.27% | 0.00001882 | 0.00001909 | 0.00001825 | 134,961.00 |
| 07 Abr 2024 | 0.00001888 | 0.00000088 | 4.89% | 0.00001809 | 0.00001952 | 0.00001804 | 94,937.00 |
| 06 Abr 2024 | 0.00001800 | 0.00000027 | 1.52% | 0.00001781 | 0.00001873 | 0.00001753 | 98,020.00 |
| 05 Abr 2024 | 0.00001773 | -0.00000088 | -4.73% | 0.00001861 | 0.00001864 | 0.00001735 | 139,968.00 |
| 04 Abr 2024 | 0.00001861 | -0.00000060 | -3.12% | 0.00001922 | 0.00001943 | 0.00001861 | 101,549.00 |
| 03 Abr 2024 | 0.00001921 | -0.00000081 | -4.05% | 0.00001996 | 0.00002055 | 0.00001893 | 110,527.00 |
| 02 Abr 2024 | 0.00002002 | -0.00000018 | -0.89% | 0.00002018 | 0.00002025 | 0.00001881 | 217,822.00 |
| 01 Abr 2024 | 0.00002020 | -0.00000043 | -2.08% | 0.00002046 | 0.00002172 | 0.00001971 | 206,467.00 |
| 31 Mar 2024 | 0.00002063 | 0.00000057 | 2.84% | 0.00002013 | 0.00002201 | 0.00001988 | 112,817.00 |
| 30 Mar 2024 | 0.00002006 | -0.00000023 | -1.13% | 0.00002034 | 0.00002087 | 0.00001991 | 134,692.00 |
| 29 Mar 2024 | 0.00002029 | -0.00000041 | -1.98% | 0.00002067 | 0.00002085 | 0.00002015 | 143,442.00 |
