ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,477.90
0.16%
Dow Jones
39,127.80
0.04%
US Dollar vs MXN
18.32642
0.06%
Brent Oil
84.26
-0.25%
Bitcoin
60,980.96
0.28%
Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. KUCN
  5. Komodo (KuCoin:KMDUSDT)

  6. Komodo (KuCoin:KMDUSDT) Histórico

KMDUSDT Komodo

0.3344
0.0005 (0.15%)
23:59:28 - Datos en tiempo real

KMDUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Jun 2024 0.3339 -0.007 -2.05% 0.3412 0.3447 0.3302 42,881.00
25 Jun 2024 0.3409 -0.0033 -0.96% 0.3439 0.3499 0.3379 84,357.00
24 Jun 2024 0.3442 0.0109 3.27% 0.335 0.3442 0.3243 35,125.00
23 Jun 2024 0.3333 -0.0143 -4.11% 0.3458 0.3534 0.3327 11,837.00
22 Jun 2024 0.3476 -0.0001 -0.03% 0.3494 0.3527 0.3409 8,057.00
21 Jun 2024 0.3477 0.0008 0.23% 0.3478 0.3563 0.3409 15,522.00
20 Jun 2024 0.3469 0.0119 3.55% 0.3355 0.3611 0.3354 23,497.00
19 Jun 2024 0.335 0.0009 0.27% 0.3351 0.3492 0.333 34,152.00
18 Jun 2024 0.3341 -0.0271 -7.50% 0.3555 0.3564 0.3235 50,733.00
17 Jun 2024 0.3612 -0.0207 -5.42% 0.3842 0.3842 0.3506 27,089.00
16 Jun 2024 0.3819 0.0043 1.14% 0.3791 0.3868 0.371 8,851.00
15 Jun 2024 0.3776 0.0055 1.48% 0.3713 0.3893 0.3707 17,794.00
14 Jun 2024 0.3721 -0.0049 -1.30% 0.3759 0.3992 0.3655 19,725.00
13 Jun 2024 0.377 -0.0097 -2.51% 0.3878 0.3889 0.3692 27,156.00
12 Jun 2024 0.3867 0.0148 3.98% 0.3704 0.3998 0.3652 38,682.00
11 Jun 2024 0.3719 -0.0236 -5.97% 0.396 0.3971 0.3677 104,585.00
10 Jun 2024 0.3955 -0.0128 -3.13% 0.409 0.4108 0.3887 34,195.00
09 Jun 2024 0.4083 0.0056 1.39% 0.4004 0.4164 0.3951 20,296.00
08 Jun 2024 0.4027 -0.0084 -2.04% 0.4127 0.4182 0.396 204,131.00
07 Jun 2024 0.4111 -0.0476 -10.38% 0.4588 0.4711 0.4017 148,208.00
06 Jun 2024 0.4587 0.0214 4.89% 0.4384 0.4873 0.429 264,478.00
05 Jun 2024 0.4373 0.0109 2.56% 0.4278 0.4472 0.4214 279,332.00
04 Jun 2024 0.4264 0.0134 3.24% 0.4151 0.428 0.4106 117,117.00
03 Jun 2024 0.413 0.0051 1.25% 0.4077 0.4214 0.4061 48,182.00
02 Jun 2024 0.4079 0.0003 0.07% 0.4056 0.4182 0.4034 29,353.00
01 Jun 2024 0.4076 0.0001 0.02% 0.4072 0.4104 0.397 15,594.00
31 May 2024 0.4075 0.0061 1.52% 0.4004 0.4109 0.3932 32,919.00
30 May 2024 0.4014 0.0027 0.68% 0.4005 0.416 0.3903 30,452.00
29 May 2024 0.3987 -0.0054 -1.34% 0.4047 0.4148 0.3963 43,999.00
28 May 2024 0.4041 0.0027 0.67% 0.4013 0.4041 0.3886 49,229.00
27 May 2024 0.4014 0.0024 0.60% 0.3998 0.4104 0.3889 86,301.00
26 May 2024 0.399 0.0145 3.77% 0.385 0.4072 0.3794 96,764.00
25 May 2024 0.3845 0.0027 0.71% 0.3817 0.3875 0.3787 37,759.00
24 May 2024 0.3818 0.0051 1.35% 0.3762 0.3848 0.3654 81,372.00
23 May 2024 0.3767 -0.0218 -5.47% 0.3989 0.403 0.3684 73,620.00
22 May 2024 0.3985 -0.0212 -5.05% 0.4189 0.4213 0.398 283,265.00
21 May 2024 0.4197 -0.0061 -1.43% 0.4259 0.4293 0.415 270,631.00
20 May 2024 0.4258 0.0238 5.92% 0.4028 0.4258 0.3931 112,843.00
19 May 2024 0.402 -0.0137 -3.30% 0.4164 0.4221 0.4019 108,387.00
18 May 2024 0.4157 0.002 0.48% 0.4121 0.4206 0.4059 125,590.00
17 May 2024 0.4137 0.0082 2.02% 0.4068 0.4174 0.4015 107,518.00
16 May 2024 0.4055 0.0076 1.91% 0.3985 0.409 0.3827 129,570.00
15 May 2024 0.3979 0.0346 9.52% 0.3638 0.3994 0.3638 151,834.00
14 May 2024 0.3633 -0.0133 -3.53% 0.3722 0.382 0.3621 112,061.00
13 May 2024 0.3766 -0.0284 -7.01% 0.4044 0.4053 0.3708 123,191.00
12 May 2024 0.405 0.0108 2.74% 0.3941 0.415 0.392 59,534.00
11 May 2024 0.3942 -0.0041 -1.03% 0.397 0.415 0.3938 83,463.00
10 May 2024 0.3983 -0.0145 -3.51% 0.4193 0.4225 0.3894 180,526.00
09 May 2024 0.4128 -0.0181 -4.20% 0.4242 0.4517 0.3985 548,035.00
08 May 2024 0.4309 0.0543 14.42% 0.3761 0.457 0.3601 244,183.00
07 May 2024 0.3766 -0.0045 -1.18% 0.3806 0.3882 0.3732 36,694.00
06 May 2024 0.3811 -0.0186 -4.65% 0.3969 0.4076 0.3799 140,730.00
05 May 2024 0.3997 -0.0188 -4.49% 0.4185 0.427 0.3912 270,694.00
04 May 2024 0.4185 -0.0015 -0.36% 0.4156 0.4273 0.4143 48,415.00
03 May 2024 0.420 0.0144 3.55% 0.4034 0.4204 0.3978 28,465.00
02 May 2024 0.4056 0.017 4.37% 0.3877 0.4088 0.3729 74,374.00
01 May 2024 0.3886 0.0091 2.40% 0.3809 0.3886 0.3537 59,369.00
30 Abr 2024 0.3795 -0.0318 -7.73% 0.4097 0.4169 0.3672 32,408.00
29 Abr 2024 0.4113 0.0033 0.81% 0.4113 0.4148 0.3917 38,314.00
28 Abr 2024 0.408 0.002 0.49% 0.4076 0.4217 0.4071 35,373.00
27 Abr 2024 0.406 0.0043 1.07% 0.4026 0.4136 0.3918 32,898.00
26 Abr 2024 0.4017 -0.0217 -5.13% 0.4215 0.423 0.3988 30,248.00
25 Abr 2024 0.4234 0.0003 0.07% 0.4254 0.4302 0.4118 58,924.00
24 Abr 2024 0.4231 -0.0338 -7.40% 0.4592 0.4711 0.4223 67,366.00
23 Abr 2024 0.4569 0.0123 2.77% 0.4475 0.4674 0.441 31,995.00
22 Abr 2024 0.4446 0.0004 0.09% 0.4426 0.4566 0.434 25,743.00
21 Abr 2024 0.4442 0.0137 3.18% 0.4271 0.4479 0.4233 44,110.00
20 Abr 2024 0.4305 0.0332 8.36% 0.4028 0.4346 0.3988 57,446.00
19 Abr 2024 0.3973 0.0012 0.30% 0.3951 0.413 0.3744 22,846.00
18 Abr 2024 0.3961 0.012 3.12% 0.3843 0.4039 0.380 43,805.00
17 Abr 2024 0.3841 -0.0167 -4.17% 0.3994 0.4071 0.3697 54,779.00
16 Abr 2024 0.4008 0.0156 4.05% 0.3837 0.4377 0.3799 164,011.00
15 Abr 2024 0.3852 -0.0245 -5.98% 0.4093 0.4193 0.3763 56,402.00
14 Abr 2024 0.4097 0.0411 11.15% 0.3654 0.4137 0.3553 49,533.00
13 Abr 2024 0.3686 -0.025 -6.35% 0.3954 0.4295 0.340 125,265.00
12 Abr 2024 0.3936 -0.063 -13.80% 0.461 0.4701 0.380 117,818.00
11 Abr 2024 0.4566 -0.0175 -3.69% 0.4725 0.4868 0.4559 30,293.00
10 Abr 2024 0.4741 -0.0038 -0.80% 0.4808 0.484 0.4576 77,181.00
09 Abr 2024 0.4779 -0.056 -10.49% 0.5324 0.5388 0.4763 129,978.00
08 Abr 2024 0.5339 0.026 5.12% 0.5096 0.540 0.4924 151,057.00
07 Abr 2024 0.5079 0.0229 4.72% 0.4812 0.5227 0.4779 148,557.00
06 Abr 2024 0.485 -0.0086 -1.74% 0.4949 0.5036 0.4812 140,682.00
05 Abr 2024 0.4936 -0.0288 -5.51% 0.5219 0.5754 0.4936 253,072.00
04 Abr 2024 0.5224 0.0779 17.53% 0.4403 0.570 0.4271 183,875.00
03 Abr 2024 0.4445 -0.0212 -4.55% 0.4629 0.5109 0.4389 204,009.00
02 Abr 2024 0.4657 -0.0533 -10.27% 0.5146 0.5167 0.4499 298,502.00
01 Abr 2024 0.519 -0.0449 -7.96% 0.5725 0.576 0.5047 258,157.00
31 Mar 2024 0.5639 -0.0243 -4.13% 0.5894 0.601 0.5407 350,055.00
30 Mar 2024 0.5882 0.0252 4.48% 0.575 0.8011 0.5623 694,384.00
29 Mar 2024 0.563 0.1554 38.13% 0.4095 0.6133 0.4022 202,340.00

Su Consulta Reciente

KUCN
KMDUSDT
Komodo
UNSW3
ARCONAUSDT
Arcona Distribution Contract
EU
LSS
Lectra
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

México
Empresa
Negocios
Popular
Obtener la aplicación
App Store
Google Play

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados