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.
NMRBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.00040270 | -0.00001000 | -2.42% | 0.00041390 | 0.00041530 | 0.00040210 | 1,691.00 |
| 16 May 2024 | 0.00041290 | -0.00000600 | -1.43% | 0.00041930 | 0.00042370 | 0.00040580 | 1,157.00 |
| 15 May 2024 | 0.00041870 | 0.00002300 | 5.81% | 0.00039810 | 0.00042500 | 0.00038740 | 3,313.00 |
| 14 May 2024 | 0.00039560 | -0.00002400 | -5.72% | 0.00041680 | 0.00042000 | 0.00039420 | 1,370.00 |
| 13 May 2024 | 0.00041970 | -0.00002100 | -4.77% | 0.00044440 | 0.00045230 | 0.00041430 | 4,525.00 |
| 12 May 2024 | 0.00044060 | 0.00001300 | 3.04% | 0.00042970 | 0.00048070 | 0.00042010 | 4,227.00 |
| 11 May 2024 | 0.00042790 | 0.00000100 | 0.23% | 0.00042820 | 0.00043620 | 0.00042690 | 1,185.00 |
| 10 May 2024 | 0.00042690 | -0.00000400 | -0.93% | 0.00043310 | 0.00046050 | 0.00042300 | 3,218.00 |
| 09 May 2024 | 0.00043050 | 0.00000100 | 0.23% | 0.00042750 | 0.00044660 | 0.00041900 | 1,919.00 |
| 08 May 2024 | 0.00042910 | 0.00000200 | 0.47% | 0.00042920 | 0.00043750 | 0.00042040 | 2,045.00 |
| 07 May 2024 | 0.00042740 | -0.00000050 | -0.12% | 0.00042700 | 0.00043760 | 0.00042160 | 1,838.00 |
| 06 May 2024 | 0.00042790 | 0.00001200 | 2.89% | 0.00041770 | 0.00045880 | 0.00041770 | 4,521.00 |
| 05 May 2024 | 0.00041580 | 0.00002300 | 5.85% | 0.00039280 | 0.00042240 | 0.00038910 | 3,094.00 |
| 04 May 2024 | 0.00039290 | -0.00000600 | -1.50% | 0.00040030 | 0.00041290 | 0.00038950 | 1,805.00 |
| 03 May 2024 | 0.00039920 | 0.00000100 | 0.25% | 0.00039850 | 0.00041150 | 0.00039630 | 2,344.00 |
| 02 May 2024 | 0.00039780 | -0.00000300 | -0.75% | 0.00039850 | 0.00040340 | 0.00039450 | 1,341.00 |
| 01 May 2024 | 0.00040080 | 0.00002900 | 7.79% | 0.00037150 | 0.00040310 | 0.00036910 | 3,455.00 |
| 30 Abr 2024 | 0.00037210 | -0.00000400 | -1.06% | 0.00037200 | 0.00037520 | 0.00035780 | 2,007.00 |
| 29 Abr 2024 | 0.00037630 | -0.00002100 | -5.29% | 0.00039690 | 0.00039870 | 0.00036660 | 3,637.00 |
| 28 Abr 2024 | 0.00039720 | -0.00001100 | -2.70% | 0.00040990 | 0.00041120 | 0.00039720 | 841.00 |
| 27 Abr 2024 | 0.00040800 | 0.00000900 | 2.25% | 0.00040120 | 0.00040980 | 0.00038720 | 1,229.00 |
| 26 Abr 2024 | 0.00039940 | -0.00001300 | -3.15% | 0.00041200 | 0.00041300 | 0.00039650 | 2,258.00 |
| 25 Abr 2024 | 0.00041270 | 0.00000200 | 0.49% | 0.00041080 | 0.00042010 | 0.00039590 | 1,631.00 |
| 24 Abr 2024 | 0.00041030 | -0.00000700 | -1.68% | 0.00041490 | 0.00043620 | 0.00040650 | 2,826.00 |
| 23 Abr 2024 | 0.00041690 | 0.00000600 | 1.46% | 0.00041240 | 0.00042210 | 0.00040610 | 2,243.00 |
| 22 Abr 2024 | 0.00041130 | 0.00000090 | 0.22% | 0.00041410 | 0.00041750 | 0.00040970 | 1,071.00 |
| 21 Abr 2024 | 0.00041040 | -0.00001700 | -3.98% | 0.00042530 | 0.00042840 | 0.00040500 | 2,483.00 |
| 20 Abr 2024 | 0.00042740 | 0.00003200 | 8.09% | 0.00039600 | 0.00043230 | 0.00039230 | 4,838.00 |
| 19 Abr 2024 | 0.00039550 | 0.00000400 | 1.02% | 0.00039180 | 0.00040050 | 0.00037360 | 3,848.00 |
| 18 Abr 2024 | 0.00039180 | 0.00000900 | 2.35% | 0.00038380 | 0.00039280 | 0.00037310 | 2,823.00 |
| 17 Abr 2024 | 0.00038260 | 0.00000500 | 1.32% | 0.00037590 | 0.00039350 | 0.00037030 | 2,473.00 |
| 16 Abr 2024 | 0.00037810 | 0.00000900 | 2.44% | 0.00036630 | 0.00038360 | 0.00036120 | 2,951.00 |
| 15 Abr 2024 | 0.00036900 | -0.00001000 | -2.64% | 0.00037640 | 0.00038630 | 0.00035940 | 5,239.00 |
| 14 Abr 2024 | 0.00037900 | 0.00002600 | 7.37% | 0.00035110 | 0.00038440 | 0.00033650 | 8,041.00 |
| 13 Abr 2024 | 0.00035260 | -0.00005000 | -12.42% | 0.00040140 | 0.00040480 | 0.00031010 | 15,989.00 |
| 12 Abr 2024 | 0.00040270 | -0.00007000 | -14.80% | 0.00047120 | 0.00047780 | 0.00036300 | 10,614.00 |
| 11 Abr 2024 | 0.00047290 | 0.00000500 | 1.07% | 0.00046890 | 0.00047730 | 0.00046550 | 2,331.00 |
| 10 Abr 2024 | 0.00046830 | -0.00000800 | -1.68% | 0.00047570 | 0.00047900 | 0.00045720 | 2,775.00 |
| 09 Abr 2024 | 0.00047660 | -0.00002000 | -4.02% | 0.00049810 | 0.00050050 | 0.00047520 | 3,928.00 |
| 08 Abr 2024 | 0.00049690 | -0.00000080 | -0.16% | 0.00049820 | 0.00050080 | 0.00048370 | 3,182.00 |
| 07 Abr 2024 | 0.00049770 | 0.00001500 | 3.11% | 0.00048300 | 0.00050120 | 0.00048270 | 1,715.00 |
| 06 Abr 2024 | 0.00048300 | -0.00000400 | -0.82% | 0.00048520 | 0.00049650 | 0.00048300 | 1,343.00 |
| 05 Abr 2024 | 0.00048670 | -0.00002000 | -3.95% | 0.00050890 | 0.00051360 | 0.00048170 | 3,215.00 |
| 04 Abr 2024 | 0.00050630 | 0.00000800 | 1.61% | 0.00049920 | 0.00056410 | 0.00048700 | 12,436.00 |
| 03 Abr 2024 | 0.00049840 | 0.00001600 | 3.32% | 0.00048120 | 0.00052230 | 0.00047040 | 9,431.00 |
| 02 Abr 2024 | 0.00048230 | -0.00001100 | -2.23% | 0.00049300 | 0.00049310 | 0.00046630 | 3,982.00 |
| 01 Abr 2024 | 0.00049320 | -0.00001900 | -3.71% | 0.00051360 | 0.00051590 | 0.00048530 | 3,052.00 |
| 31 Mar 2024 | 0.00051210 | -0.00000500 | -0.97% | 0.00051490 | 0.00052580 | 0.00050810 | 1,635.00 |
| 30 Mar 2024 | 0.00051720 | -0.00001500 | -2.82% | 0.00053250 | 0.00053900 | 0.00051410 | 1,968.00 |
| 29 Mar 2024 | 0.00053250 | 0.00000070 | 0.13% | 0.00053160 | 0.00053500 | 0.00051450 | 1,631.00 |
| 28 Mar 2024 | 0.00053180 | -0.00001200 | -2.21% | 0.00054470 | 0.00055090 | 0.00052340 | 3,272.00 |
| 27 Mar 2024 | 0.00054370 | 0.00000300 | 0.55% | 0.00053990 | 0.00058200 | 0.00052130 | 4,972.00 |
| 26 Mar 2024 | 0.00054090 | 0.00000900 | 1.69% | 0.00053330 | 0.00054600 | 0.00052490 | 5,217.00 |
| 25 Mar 2024 | 0.00053160 | 0.00000500 | 0.95% | 0.00052710 | 0.00054180 | 0.00052390 | 2,229.00 |
| 24 Mar 2024 | 0.00052710 | -0.00000300 | -0.57% | 0.00053130 | 0.00053410 | 0.00051420 | 1,289.00 |
| 23 Mar 2024 | 0.00053020 | 0.00000500 | 0.95% | 0.00052470 | 0.00053990 | 0.00052370 | 2,107.00 |
| 22 Mar 2024 | 0.00052520 | -0.00001000 | -1.87% | 0.00053230 | 0.00054840 | 0.00051750 | 3,824.00 |
| 21 Mar 2024 | 0.00053550 | 0.00000600 | 1.13% | 0.00053360 | 0.00054230 | 0.00052280 | 1,587.00 |
| 20 Mar 2024 | 0.00052960 | 0.00001600 | 3.11% | 0.00051410 | 0.00053710 | 0.00050240 | 3,077.00 |
| 19 Mar 2024 | 0.00051390 | -0.00000100 | -0.19% | 0.00051590 | 0.00052860 | 0.00047480 | 6,080.00 |
| 18 Mar 2024 | 0.00051520 | -0.00003700 | -6.70% | 0.00055070 | 0.00055670 | 0.00050210 | 3,076.00 |
| 17 Mar 2024 | 0.00055240 | 0.00002800 | 5.34% | 0.00052520 | 0.00059900 | 0.00050920 | 11,767.00 |
| 16 Mar 2024 | 0.00052440 | -0.00003900 | -6.92% | 0.00056350 | 0.00056540 | 0.00050440 | 6,327.00 |
| 15 Mar 2024 | 0.00056370 | -0.00002300 | -3.92% | 0.00060280 | 0.00060300 | 0.00054910 | 2,843.00 |
| 14 Mar 2024 | 0.00058700 | 0.00000000 | 0.00% | 0.00058700 | 0.00058700 | 0.00058700 | 0.00 |
| 13 Mar 2024 | 0.00058700 | -0.00001700 | -2.81% | 0.00060540 | 0.00061780 | 0.00057670 | 6,460.00 |
| 12 Mar 2024 | 0.00060430 | -0.00001900 | -3.05% | 0.00062130 | 0.00063910 | 0.00058820 | 8,125.00 |
| 11 Mar 2024 | 0.00062350 | -0.00006700 | -9.70% | 0.00068410 | 0.00070390 | 0.00061450 | 11,185.00 |
| 10 Mar 2024 | 0.00069090 | -0.00007100 | -9.31% | 0.00076750 | 0.00079650 | 0.00066490 | 20,898.00 |
| 09 Mar 2024 | 0.00076240 | 0.00018460 | 31.95% | 0.00057640 | 0.00077700 | 0.00057330 | 25,644.00 |
| 08 Mar 2024 | 0.00057780 | -0.00001000 | -1.70% | 0.00058990 | 0.00060790 | 0.00055770 | 4,920.00 |
| 07 Mar 2024 | 0.00058800 | 0.00000400 | 0.69% | 0.00057820 | 0.00058990 | 0.00055870 | 4,498.00 |
| 06 Mar 2024 | 0.00058350 | 0.00006300 | 12.11% | 0.00051850 | 0.00058560 | 0.00050160 | 6,676.00 |
| 05 Mar 2024 | 0.00052010 | 0.00000800 | 1.56% | 0.00051260 | 0.00056590 | 0.00048100 | 9,623.00 |
| 04 Mar 2024 | 0.00051250 | -0.00004500 | -8.07% | 0.00055910 | 0.00055910 | 0.00049480 | 5,739.00 |
| 03 Mar 2024 | 0.00055760 | 0.00000500 | 0.91% | 0.00055240 | 0.00057440 | 0.00051640 | 5,389.00 |
| 02 Mar 2024 | 0.00055210 | -0.00001900 | -3.33% | 0.00056980 | 0.00059330 | 0.00053360 | 3,779.00 |
| 01 Mar 2024 | 0.00057100 | 0.00006500 | 12.84% | 0.00050680 | 0.00057300 | 0.00049970 | 5,476.00 |
| 29 Feb 2024 | 0.00050640 | 0.00000100 | 0.20% | 0.00050530 | 0.00053340 | 0.00049640 | 3,637.00 |
| 28 Feb 2024 | 0.00050530 | -0.00004300 | -7.85% | 0.00054820 | 0.00055660 | 0.00048120 | 5,882.00 |
| 27 Feb 2024 | 0.00054780 | -0.00004300 | -7.28% | 0.00058880 | 0.00058880 | 0.00053850 | 4,316.00 |
| 26 Feb 2024 | 0.00059050 | -0.00003400 | -5.45% | 0.00062640 | 0.00063740 | 0.00058770 | 2,029.00 |
| 25 Feb 2024 | 0.00062440 | 0.00002300 | 3.82% | 0.00060240 | 0.00066180 | 0.00059890 | 4,193.00 |
| 24 Feb 2024 | 0.00060180 | -0.00002100 | -3.37% | 0.00062130 | 0.00062260 | 0.00059670 | 3,861.00 |
| 23 Feb 2024 | 0.00062280 | -0.00003400 | -5.17% | 0.00065830 | 0.00066620 | 0.00061750 | 6,747.00 |
| 22 Feb 2024 | 0.00065720 | -0.00002500 | -3.66% | 0.00067740 | 0.00070990 | 0.00065200 | 6,462.00 |
| 21 Feb 2024 | 0.00068250 | 0.00003100 | 4.76% | 0.00064880 | 0.00068790 | 0.00060520 | 6,467.00 |
| 20 Feb 2024 | 0.00065150 | -0.00001000 | -1.51% | 0.00066560 | 0.00068910 | 0.00061220 | 7,907.00 |
| 19 Feb 2024 | 0.00066190 | 0.00002000 | 3.11% | 0.00064070 | 0.00070470 | 0.00062900 | 6,323.00 |
| 18 Feb 2024 | 0.00064210 | 0.00001000 | 1.58% | 0.00063540 | 0.00067270 | 0.00059090 | 4,240.00 |
| 17 Feb 2024 | 0.00063250 | 0.00008300 | 15.11% | 0.00054940 | 0.00065520 | 0.00053730 | 9,901.00 |
