Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
KAVABTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.00000756 | 0.00000002 | 0.27% | 0.00000757 | 0.00000757 | 0.00000756 | 264.00 |
| 24 Jun 2024 | 0.00000754 | 0.00000059 | 8.49% | 0.00000717 | 0.00000754 | 0.00000702 | 977.00 |
| 23 Jun 2024 | 0.00000695 | -0.00000021 | -2.93% | 0.00000717 | 0.00000717 | 0.00000695 | 335.00 |
| 22 Jun 2024 | 0.00000716 | -0.00000005 | -0.69% | 0.00000716 | 0.00000716 | 0.00000716 | 225.00 |
| 21 Jun 2024 | 0.00000721 | 0.00000014 | 1.98% | 0.00000724 | 0.00000736 | 0.00000710 | 1,696.00 |
| 20 Jun 2024 | 0.00000707 | -0.00000009 | -1.26% | 0.00000723 | 0.00000723 | 0.00000707 | 912.00 |
| 19 Jun 2024 | 0.00000716 | 0.00000033 | 4.83% | 0.00000696 | 0.00000716 | 0.00000688 | 1,101.00 |
| 18 Jun 2024 | 0.00000683 | -0.00000074 | -9.78% | 0.00000757 | 0.00000757 | 0.00000668 | 12,261.00 |
| 17 Jun 2024 | 0.00000757 | -0.00000072 | -8.69% | 0.00000822 | 0.00000822 | 0.00000757 | 1,347.00 |
| 16 Jun 2024 | 0.00000829 | -0.00000015 | -1.78% | 0.00000844 | 0.00000844 | 0.00000826 | 6,057.00 |
| 15 Jun 2024 | 0.00000844 | 0.00000022 | 2.68% | 0.00000840 | 0.00000844 | 0.00000840 | 262.00 |
| 14 Jun 2024 | 0.00000822 | -0.00000021 | -2.49% | 0.00000853 | 0.00000862 | 0.00000822 | 7,163.00 |
| 13 Jun 2024 | 0.00000843 | -0.00000027 | -3.10% | 0.00000875 | 0.00000875 | 0.00000829 | 1,523.00 |
| 12 Jun 2024 | 0.00000870 | -0.00000021 | -2.36% | 0.00000882 | 0.00000882 | 0.00000870 | 617.00 |
| 11 Jun 2024 | 0.00000891 | -0.00000041 | -4.40% | 0.00000900 | 0.00000914 | 0.00000877 | 1,640.00 |
| 10 Jun 2024 | 0.00000932 | 0.00000010 | 1.08% | 0.00000914 | 0.00000932 | 0.00000914 | 207.00 |
| 09 Jun 2024 | 0.00000922 | 0.00000001 | 0.11% | 0.00000921 | 0.00000934 | 0.00000921 | 369.00 |
| 08 Jun 2024 | 0.00000921 | -0.00000016 | -1.71% | 0.00000937 | 0.00000937 | 0.00000914 | 642.00 |
| 07 Jun 2024 | 0.00000937 | -0.00000060 | -6.02% | 0.00000999 | 0.00001004 | 0.00000900 | 1,512.00 |
| 06 Jun 2024 | 0.00000997 | 0.00000014 | 1.42% | 0.00000983 | 0.00001007 | 0.00000983 | 1,313.00 |
| 05 Jun 2024 | 0.00000983 | 0.00000025 | 2.61% | 0.00000959 | 0.00000983 | 0.00000959 | 683.00 |
| 04 Jun 2024 | 0.00000958 | 0.00000002 | 0.21% | 0.00000950 | 0.00000961 | 0.00000943 | 750.00 |
| 03 Jun 2024 | 0.00000956 | -0.00000020 | -2.05% | 0.00000976 | 0.00000976 | 0.00000945 | 1,383.00 |
| 02 Jun 2024 | 0.00000976 | 0.00000004 | 0.41% | 0.00000988 | 0.00000988 | 0.00000976 | 185.00 |
| 01 Jun 2024 | 0.00000972 | 0.00000000 | 0.00% | 0.00000972 | 0.00000972 | 0.00000972 | 0.00 |
| 31 May 2024 | 0.00000972 | -0.00000009 | -0.92% | 0.00000994 | 0.00000994 | 0.00000972 | 106.00 |
| 30 May 2024 | 0.00000981 | -0.00000015 | -1.51% | 0.00000996 | 0.00001001 | 0.00000981 | 527.00 |
| 29 May 2024 | 0.00000996 | -0.00000007 | -0.70% | 0.00000995 | 0.00001054 | 0.00000987 | 2,080.00 |
| 28 May 2024 | 0.00001003 | 0.00000018 | 1.83% | 0.00001005 | 0.00001027 | 0.00001001 | 17,848.00 |
| 27 May 2024 | 0.00000985 | -0.00000011 | -1.10% | 0.00000980 | 0.00001010 | 0.00000979 | 3,200.00 |
| 26 May 2024 | 0.00000996 | 0.00000002 | 0.20% | 0.00000980 | 0.00000996 | 0.00000980 | 293.00 |
| 25 May 2024 | 0.00000994 | 0.00000016 | 1.64% | 0.00000999 | 0.00001000 | 0.00000981 | 4,036.00 |
| 24 May 2024 | 0.00000978 | 0.00000020 | 2.09% | 0.00000983 | 0.00000983 | 0.00000978 | 159.00 |
| 23 May 2024 | 0.00000958 | -0.00000035 | -3.52% | 0.00001003 | 0.00001003 | 0.00000942 | 2,408.00 |
| 22 May 2024 | 0.00000993 | -0.00000008 | -0.80% | 0.00001001 | 0.00001001 | 0.00000985 | 971.00 |
| 21 May 2024 | 0.00001001 | 0.00000015 | 1.52% | 0.00000986 | 0.00001001 | 0.00000977 | 1,637.00 |
| 20 May 2024 | 0.00000986 | -0.00000023 | -2.28% | 0.00000986 | 0.00000986 | 0.00000986 | 108.00 |
| 19 May 2024 | 0.00001009 | -0.00000002 | -0.20% | 0.00001004 | 0.00001011 | 0.00000976 | 832.00 |
| 18 May 2024 | 0.00001011 | 0.00000001 | 0.10% | 0.00000993 | 0.00001011 | 0.00000993 | 186.00 |
| 17 May 2024 | 0.00001010 | 0.00000003 | 0.30% | 0.00000994 | 0.00001010 | 0.00000994 | 513.00 |
| 16 May 2024 | 0.00001007 | 0.00000006 | 0.60% | 0.00000995 | 0.00001007 | 0.00000992 | 64,878.00 |
| 15 May 2024 | 0.00001001 | -0.00000017 | -1.67% | 0.00001018 | 0.00001018 | 0.00001001 | 58.00 |
| 14 May 2024 | 0.00001018 | 0.00000008 | 0.79% | 0.00001026 | 0.00001026 | 0.00001018 | 500.00 |
| 13 May 2024 | 0.00001010 | -0.00000037 | -3.53% | 0.00001047 | 0.00001047 | 0.00001010 | 60.00 |
| 12 May 2024 | 0.00001047 | 0.00000008 | 0.77% | 0.00001047 | 0.00001047 | 0.00001047 | 155.00 |
| 11 May 2024 | 0.00001039 | -0.00000021 | -1.98% | 0.00001039 | 0.00001039 | 0.00001039 | 1,022.00 |
| 10 May 2024 | 0.00001060 | 0.00000000 | 0.00% | 0.00001060 | 0.00001060 | 0.00001060 | 60.00 |
| 09 May 2024 | 0.00001060 | -0.00000008 | -0.75% | 0.00001060 | 0.00001060 | 0.00001060 | 118.00 |
| 08 May 2024 | 0.00001068 | 0.00000000 | 0.00% | 0.00001064 | 0.00001068 | 0.00001064 | 345.00 |
| 07 May 2024 | 0.00001068 | -0.00000008 | -0.74% | 0.00001068 | 0.00001068 | 0.00001068 | 143.00 |
| 06 May 2024 | 0.00001076 | -0.00000002 | -0.19% | 0.00001076 | 0.00001076 | 0.00001076 | 127.00 |
| 05 May 2024 | 0.00001078 | -0.00000009 | -0.83% | 0.00001078 | 0.00001078 | 0.00001078 | 374.00 |
| 04 May 2024 | 0.00001087 | -0.00000021 | -1.90% | 0.00001087 | 0.00001087 | 0.00001087 | 58.00 |
| 03 May 2024 | 0.00001108 | 0.00000000 | 0.00% | 0.00001133 | 0.00001133 | 0.00001108 | 161.00 |
| 02 May 2024 | 0.00001108 | 0.00000016 | 1.47% | 0.00001102 | 0.00001110 | 0.00001092 | 1,703.00 |
| 01 May 2024 | 0.00001092 | 0.00000038 | 3.61% | 0.00001058 | 0.00001092 | 0.00001054 | 1,331.00 |
| 30 Abr 2024 | 0.00001054 | -0.00000022 | -2.04% | 0.00001076 | 0.00001076 | 0.00001048 | 535.00 |
| 29 Abr 2024 | 0.00001076 | -0.00000014 | -1.28% | 0.00001061 | 0.00001095 | 0.00001061 | 368.00 |
| 28 Abr 2024 | 0.00001090 | -0.00000008 | -0.73% | 0.00001112 | 0.00001112 | 0.00001090 | 367.00 |
| 27 Abr 2024 | 0.00001098 | -0.00000012 | -1.08% | 0.00001105 | 0.00001105 | 0.00001098 | 305.00 |
| 26 Abr 2024 | 0.00001110 | -0.00000007 | -0.63% | 0.00001092 | 0.00001110 | 0.00001092 | 262.00 |
| 25 Abr 2024 | 0.00001117 | -0.00000029 | -2.53% | 0.00001146 | 0.00001146 | 0.00001115 | 494.00 |
| 24 Abr 2024 | 0.00001146 | -0.00000004 | -0.35% | 0.00001138 | 0.00001166 | 0.00001138 | 473.00 |
| 23 Abr 2024 | 0.00001150 | 0.00000048 | 4.36% | 0.00001150 | 0.00001150 | 0.00001150 | 49.00 |
| 22 Abr 2024 | 0.00001102 | -0.00000016 | -1.43% | 0.00001102 | 0.00001102 | 0.00001102 | 185.00 |
| 21 Abr 2024 | 0.00001118 | -0.00000008 | -0.71% | 0.00001106 | 0.00001118 | 0.00001098 | 754.00 |
| 20 Abr 2024 | 0.00001126 | 0.00000066 | 6.23% | 0.00001057 | 0.00001126 | 0.00001057 | 450.00 |
| 19 Abr 2024 | 0.00001060 | 0.00000014 | 1.34% | 0.00001055 | 0.00001060 | 0.00001038 | 686.00 |
| 18 Abr 2024 | 0.00001046 | -0.00000008 | -0.76% | 0.00001054 | 0.00001054 | 0.00001046 | 551.00 |
| 17 Abr 2024 | 0.00001054 | 0.00000054 | 5.40% | 0.00001023 | 0.00001054 | 0.00001005 | 8,194.00 |
| 16 Abr 2024 | 0.00001000 | -0.00000017 | -1.67% | 0.00001000 | 0.00001031 | 0.00001000 | 797.00 |
| 15 Abr 2024 | 0.00001017 | -0.00000006 | -0.59% | 0.00001017 | 0.00001051 | 0.00000984 | 1,382.00 |
| 14 Abr 2024 | 0.00001023 | 0.00000072 | 7.57% | 0.00000983 | 0.00001023 | 0.00000983 | 1,114.00 |
| 13 Abr 2024 | 0.00000951 | -0.00000200 | -17.30% | 0.00001146 | 0.00001151 | 0.00000914 | 9,493.00 |
| 12 Abr 2024 | 0.00001156 | -0.00000100 | -7.69% | 0.00001308 | 0.00001308 | 0.00001156 | 25,523.00 |
| 11 Abr 2024 | 0.00001301 | -0.00000002 | -0.15% | 0.00001335 | 0.00001335 | 0.00001301 | 210.00 |
| 10 Abr 2024 | 0.00001303 | -0.00000097 | -6.93% | 0.00001400 | 0.00001400 | 0.00001303 | 683.00 |
| 09 Abr 2024 | 0.00001400 | 0.00000023 | 1.67% | 0.00001377 | 0.00001421 | 0.00001377 | 1,073.00 |
| 08 Abr 2024 | 0.00001377 | -0.00000006 | -0.43% | 0.00001353 | 0.00001377 | 0.00001353 | 746.00 |
| 07 Abr 2024 | 0.00001383 | 0.00000031 | 2.29% | 0.00001344 | 0.00001383 | 0.00001344 | 675.00 |
| 06 Abr 2024 | 0.00001352 | 0.00000010 | 0.75% | 0.00001342 | 0.00001352 | 0.00001342 | 118.00 |
| 05 Abr 2024 | 0.00001342 | -0.00000016 | -1.18% | 0.00001358 | 0.00001366 | 0.00001333 | 854.00 |
| 04 Abr 2024 | 0.00001358 | -0.00000011 | -0.80% | 0.00001385 | 0.00001385 | 0.00001358 | 127.00 |
| 03 Abr 2024 | 0.00001369 | -0.00000044 | -3.11% | 0.00001393 | 0.00001409 | 0.00001363 | 2,923.00 |
| 02 Abr 2024 | 0.00001413 | -0.00000100 | -6.52% | 0.00001509 | 0.00001509 | 0.00001413 | 1,766.00 |
| 01 Abr 2024 | 0.00001534 | 0.00000039 | 2.61% | 0.00001541 | 0.00001574 | 0.00001509 | 3,193.00 |
| 31 Mar 2024 | 0.00001495 | 0.00000012 | 0.81% | 0.00001467 | 0.00001495 | 0.00001457 | 1,870.00 |
| 30 Mar 2024 | 0.00001483 | -0.00000013 | -0.87% | 0.00001484 | 0.00001523 | 0.00001467 | 3,481.00 |
| 29 Mar 2024 | 0.00001496 | 0.00000093 | 6.63% | 0.00001398 | 0.00001519 | 0.00001398 | 10,670.00 |
| 28 Mar 2024 | 0.00001403 | -0.00000028 | -1.96% | 0.00001406 | 0.00001406 | 0.00001403 | 820.00 |
