Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
KMDBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.00000596 | 0.00000001 | 0.17% | 0.00000599 | 0.00000614 | 0.00000590 | 286,050.00 |
| 20 May 2024 | 0.00000595 | -0.00000015 | -2.46% | 0.00000608 | 0.00000619 | 0.00000595 | 259,996.00 |
| 19 May 2024 | 0.00000610 | -0.00000012 | -1.93% | 0.00000621 | 0.00000630 | 0.00000603 | 30,798.00 |
| 18 May 2024 | 0.00000622 | 0.00000004 | 0.65% | 0.00000617 | 0.00000629 | 0.00000607 | 44,251.00 |
| 17 May 2024 | 0.00000618 | -0.00000004 | -0.64% | 0.00000626 | 0.00000630 | 0.00000613 | 49,529.00 |
| 16 May 2024 | 0.00000622 | 0.00000023 | 3.84% | 0.00000601 | 0.00000624 | 0.00000585 | 277,868.00 |
| 15 May 2024 | 0.00000599 | 0.00000010 | 1.70% | 0.00000593 | 0.00000608 | 0.00000585 | 263,040.00 |
| 14 May 2024 | 0.00000589 | -0.00000011 | -1.83% | 0.00000595 | 0.00000612 | 0.00000589 | 113,961.00 |
| 13 May 2024 | 0.00000600 | -0.00000061 | -9.23% | 0.00000658 | 0.00000658 | 0.00000596 | 167,685.00 |
| 12 May 2024 | 0.00000661 | 0.00000013 | 2.01% | 0.00000649 | 0.00000676 | 0.00000643 | 38,887.00 |
| 11 May 2024 | 0.00000648 | -0.00000010 | -1.52% | 0.00000655 | 0.00000681 | 0.00000648 | 56,533.00 |
| 10 May 2024 | 0.00000658 | 0.00000007 | 1.08% | 0.00000655 | 0.00000676 | 0.00000640 | 245,124.00 |
| 09 May 2024 | 0.00000651 | -0.00000056 | -7.92% | 0.00000688 | 0.00000761 | 0.00000641 | 1,471,682.00 |
| 08 May 2024 | 0.00000707 | 0.00000100 | 16.64% | 0.00000601 | 0.00000849 | 0.00000580 | 1,739,840.00 |
| 07 May 2024 | 0.00000601 | -0.00000001 | -0.17% | 0.00000602 | 0.00000617 | 0.00000584 | 283,786.00 |
| 06 May 2024 | 0.00000602 | -0.00000015 | -2.43% | 0.00000615 | 0.00000632 | 0.00000600 | 211,932.00 |
| 05 May 2024 | 0.00000617 | -0.00000039 | -5.95% | 0.00000655 | 0.00000672 | 0.00000612 | 399,199.00 |
| 04 May 2024 | 0.00000656 | -0.00000008 | -1.20% | 0.00000668 | 0.00000674 | 0.00000655 | 55,552.00 |
| 03 May 2024 | 0.00000664 | -0.00000028 | -4.05% | 0.00000686 | 0.00000692 | 0.00000664 | 44,325.00 |
| 02 May 2024 | 0.00000692 | 0.00000028 | 4.22% | 0.00000663 | 0.00000705 | 0.00000642 | 321,717.00 |
| 01 May 2024 | 0.00000664 | 0.00000038 | 6.07% | 0.00000635 | 0.00000670 | 0.00000610 | 468,613.00 |
| 30 Abr 2024 | 0.00000626 | -0.00000017 | -2.64% | 0.00000643 | 0.00000659 | 0.00000601 | 309,587.00 |
| 29 Abr 2024 | 0.00000643 | -0.00000010 | -1.53% | 0.00000650 | 0.00000654 | 0.00000628 | 93,132.00 |
| 28 Abr 2024 | 0.00000653 | 0.00000011 | 1.71% | 0.00000647 | 0.00000661 | 0.00000645 | 45,899.00 |
| 27 Abr 2024 | 0.00000642 | 0.00000011 | 1.74% | 0.00000634 | 0.00000651 | 0.00000627 | 44,465.00 |
| 26 Abr 2024 | 0.00000631 | -0.00000024 | -3.66% | 0.00000655 | 0.00000657 | 0.00000625 | 162,775.00 |
| 25 Abr 2024 | 0.00000655 | -0.00000008 | -1.21% | 0.00000660 | 0.00000669 | 0.00000646 | 137,537.00 |
| 24 Abr 2024 | 0.00000663 | -0.00000023 | -3.35% | 0.00000694 | 0.00000709 | 0.00000660 | 136,790.00 |
| 23 Abr 2024 | 0.00000686 | 0.00000017 | 2.54% | 0.00000669 | 0.00000703 | 0.00000668 | 124,865.00 |
| 22 Abr 2024 | 0.00000669 | -0.00000019 | -2.76% | 0.00000682 | 0.00000690 | 0.00000659 | 140,001.00 |
| 21 Abr 2024 | 0.00000688 | 0.00000023 | 3.46% | 0.00000660 | 0.00000694 | 0.00000650 | 242,240.00 |
| 20 Abr 2024 | 0.00000665 | 0.00000039 | 6.23% | 0.00000630 | 0.00000685 | 0.00000630 | 67,742.00 |
| 19 Abr 2024 | 0.00000626 | 0.00000003 | 0.48% | 0.00000626 | 0.00000640 | 0.00000614 | 71,132.00 |
| 18 Abr 2024 | 0.00000623 | -0.00000003 | -0.48% | 0.00000629 | 0.00000638 | 0.00000593 | 420,239.00 |
| 17 Abr 2024 | 0.00000626 | 0.00000000 | 0.00% | 0.00000635 | 0.00000644 | 0.00000607 | 395,450.00 |
| 16 Abr 2024 | 0.00000626 | 0.00000016 | 2.62% | 0.00000603 | 0.00000710 | 0.00000598 | 642,169.00 |
| 15 Abr 2024 | 0.00000610 | -0.00000016 | -2.56% | 0.00000627 | 0.00000631 | 0.00000596 | 276,573.00 |
| 14 Abr 2024 | 0.00000626 | 0.00000051 | 8.87% | 0.00000577 | 0.00000630 | 0.00000561 | 320,283.00 |
| 13 Abr 2024 | 0.00000575 | -0.00000011 | -1.88% | 0.00000590 | 0.00000666 | 0.00000550 | 322,889.00 |
| 12 Abr 2024 | 0.00000586 | -0.00000066 | -10.12% | 0.00000656 | 0.00000663 | 0.00000561 | 297,936.00 |
| 11 Abr 2024 | 0.00000652 | -0.00000018 | -2.69% | 0.00000670 | 0.00000692 | 0.00000645 | 247,105.00 |
| 10 Abr 2024 | 0.00000670 | -0.00000023 | -3.32% | 0.00000694 | 0.00000702 | 0.00000666 | 256,665.00 |
| 09 Abr 2024 | 0.00000693 | -0.00000052 | -6.98% | 0.00000744 | 0.00000753 | 0.00000691 | 335,110.00 |
| 08 Abr 2024 | 0.00000745 | 0.00000011 | 1.50% | 0.00000734 | 0.00000791 | 0.00000701 | 420,300.00 |
| 07 Abr 2024 | 0.00000734 | 0.00000034 | 4.86% | 0.00000701 | 0.00000758 | 0.00000685 | 647,842.00 |
| 06 Abr 2024 | 0.00000700 | -0.00000022 | -3.05% | 0.00000728 | 0.00000745 | 0.00000699 | 335,005.00 |
| 05 Abr 2024 | 0.00000722 | -0.00000042 | -5.50% | 0.00000756 | 0.00000879 | 0.00000722 | 1,493,051.00 |
| 04 Abr 2024 | 0.00000764 | 0.00000098 | 14.71% | 0.00000669 | 0.00000831 | 0.00000654 | 1,514,507.00 |
| 03 Abr 2024 | 0.00000666 | -0.00000040 | -5.67% | 0.00000704 | 0.00000782 | 0.00000664 | 1,245,638.00 |
| 02 Abr 2024 | 0.00000706 | -0.00000035 | -4.72% | 0.00000741 | 0.00000743 | 0.00000686 | 526,652.00 |
| 01 Abr 2024 | 0.00000741 | -0.00000060 | -7.49% | 0.00000801 | 0.00000817 | 0.00000733 | 624,988.00 |
| 31 Mar 2024 | 0.00000801 | -0.00000042 | -4.98% | 0.00000843 | 0.00000873 | 0.00000768 | 1,322,752.00 |
| 30 Mar 2024 | 0.00000843 | 0.00000037 | 4.59% | 0.00000822 | 0.00001200 | 0.00000803 | 7,056,067.00 |
| 29 Mar 2024 | 0.00000806 | 0.00000200 | 34.72% | 0.00000576 | 0.00000935 | 0.00000569 | 4,246,811.00 |
| 28 Mar 2024 | 0.00000576 | -0.00000013 | -2.21% | 0.00000576 | 0.00000748 | 0.00000570 | 2,872,460.00 |
| 27 Mar 2024 | 0.00000589 | 0.00000026 | 4.62% | 0.00000562 | 0.00000592 | 0.00000561 | 477,447.00 |
| 26 Mar 2024 | 0.00000563 | 0.00000014 | 2.55% | 0.00000551 | 0.00000578 | 0.00000539 | 381,969.00 |
| 25 Mar 2024 | 0.00000549 | 0.00000001 | 0.18% | 0.00000548 | 0.00000561 | 0.00000528 | 217,113.00 |
| 24 Mar 2024 | 0.00000548 | -0.00000005 | -0.90% | 0.00000552 | 0.00000565 | 0.00000546 | 204,568.00 |
| 23 Mar 2024 | 0.00000553 | -0.00000005 | -0.90% | 0.00000553 | 0.00000573 | 0.00000546 | 232,846.00 |
| 22 Mar 2024 | 0.00000558 | 0.00000036 | 6.90% | 0.00000521 | 0.00000560 | 0.00000513 | 172,716.00 |
| 21 Mar 2024 | 0.00000522 | 0.00000024 | 4.82% | 0.00000497 | 0.00000527 | 0.00000497 | 617,344.00 |
| 20 Mar 2024 | 0.00000498 | -0.00000017 | -3.30% | 0.00000512 | 0.00000515 | 0.00000491 | 350,167.00 |
| 19 Mar 2024 | 0.00000515 | -0.00000017 | -3.20% | 0.00000532 | 0.00000658 | 0.00000493 | 2,958,089.00 |
| 18 Mar 2024 | 0.00000532 | 0.00000035 | 7.04% | 0.00000496 | 0.00000574 | 0.00000467 | 1,200,568.00 |
| 17 Mar 2024 | 0.00000497 | -0.00000003 | -0.60% | 0.00000503 | 0.00000503 | 0.00000482 | 298,399.00 |
| 16 Mar 2024 | 0.00000500 | -0.00000020 | -3.85% | 0.00000521 | 0.00000543 | 0.00000492 | 193,301.00 |
| 15 Mar 2024 | 0.00000520 | -0.00000013 | -2.44% | 0.00000528 | 0.00000542 | 0.00000506 | 205,085.00 |
| 14 Mar 2024 | 0.00000533 | 0.00000000 | 0.00% | 0.00000533 | 0.00000533 | 0.00000533 | 0.00 |
| 13 Mar 2024 | 0.00000533 | 0.00000003 | 0.57% | 0.00000531 | 0.00000541 | 0.00000512 | 499,397.00 |
| 12 Mar 2024 | 0.00000530 | 0.00000016 | 3.11% | 0.00000521 | 0.00000614 | 0.00000511 | 2,138,471.00 |
| 11 Mar 2024 | 0.00000514 | 0.00000010 | 1.98% | 0.00000507 | 0.00000540 | 0.00000493 | 607,175.00 |
| 10 Mar 2024 | 0.00000504 | -0.00000025 | -4.73% | 0.00000529 | 0.00000539 | 0.00000494 | 511,888.00 |
| 09 Mar 2024 | 0.00000529 | 0.00000013 | 2.52% | 0.00000521 | 0.00000537 | 0.00000514 | 166,332.00 |
| 08 Mar 2024 | 0.00000516 | -0.00000005 | -0.96% | 0.00000522 | 0.00000524 | 0.00000499 | 251,930.00 |
| 07 Mar 2024 | 0.00000521 | 0.00000006 | 1.17% | 0.00000514 | 0.00000521 | 0.00000495 | 397,837.00 |
| 06 Mar 2024 | 0.00000515 | 0.00000011 | 2.18% | 0.00000506 | 0.00000526 | 0.00000487 | 397,376.00 |
| 05 Mar 2024 | 0.00000504 | -0.00000015 | -2.89% | 0.00000516 | 0.00000557 | 0.00000492 | 736,938.00 |
| 04 Mar 2024 | 0.00000519 | -0.00000043 | -7.65% | 0.00000562 | 0.00000564 | 0.00000513 | 568,066.00 |
| 03 Mar 2024 | 0.00000562 | -0.00000026 | -4.42% | 0.00000590 | 0.00000592 | 0.00000550 | 272,976.00 |
| 02 Mar 2024 | 0.00000588 | 0.00000030 | 5.38% | 0.00000561 | 0.00000589 | 0.00000553 | 168,164.00 |
| 01 Mar 2024 | 0.00000558 | 0.00000013 | 2.39% | 0.00000547 | 0.00000569 | 0.00000537 | 171,075.00 |
| 29 Feb 2024 | 0.00000545 | 0.00000023 | 4.41% | 0.00000524 | 0.00000563 | 0.00000518 | 277,466.00 |
| 28 Feb 2024 | 0.00000522 | -0.00000063 | -10.77% | 0.00000589 | 0.00000627 | 0.00000513 | 844,728.00 |
| 27 Feb 2024 | 0.00000585 | -0.00000003 | -0.51% | 0.00000591 | 0.00000598 | 0.00000569 | 458,226.00 |
| 26 Feb 2024 | 0.00000588 | -0.00000031 | -5.01% | 0.00000617 | 0.00000643 | 0.00000586 | 645,951.00 |
| 25 Feb 2024 | 0.00000619 | 0.00000015 | 2.48% | 0.00000604 | 0.00000626 | 0.00000590 | 289,709.00 |
| 24 Feb 2024 | 0.00000604 | 0.00000004 | 0.67% | 0.00000601 | 0.00000616 | 0.00000594 | 103,972.00 |
| 23 Feb 2024 | 0.00000600 | 0.00000004 | 0.67% | 0.00000596 | 0.00000610 | 0.00000587 | 251,224.00 |
| 22 Feb 2024 | 0.00000596 | 0.00000026 | 4.56% | 0.00000570 | 0.00000620 | 0.00000565 | 481,679.00 |
