Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KAVABTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00001066 | -0.00000020 | -1.84% | 0.00001088 | 0.00001108 | 0.00001064 | 63,869.00 |
| 03 May 2024 | 0.00001086 | -0.00000030 | -2.69% | 0.00001116 | 0.00001134 | 0.00001086 | 65,642.00 |
| 02 May 2024 | 0.00001116 | 0.00000008 | 0.72% | 0.00001108 | 0.00001127 | 0.00001092 | 66,564.00 |
| 01 May 2024 | 0.00001108 | 0.00000043 | 4.04% | 0.00001065 | 0.00001116 | 0.00001054 | 70,913.00 |
| 30 Abr 2024 | 0.00001065 | -0.00000013 | -1.21% | 0.00001078 | 0.00001091 | 0.00001033 | 141,176.00 |
| 29 Abr 2024 | 0.00001078 | -0.00000010 | -0.92% | 0.00001089 | 0.00001097 | 0.00001065 | 122,261.00 |
| 28 Abr 2024 | 0.00001088 | -0.00000009 | -0.82% | 0.00001097 | 0.00001117 | 0.00001082 | 90,958.00 |
| 27 Abr 2024 | 0.00001097 | -0.00000007 | -0.63% | 0.00001104 | 0.00001110 | 0.00001082 | 45,612.00 |
| 26 Abr 2024 | 0.00001104 | -0.00000003 | -0.27% | 0.00001107 | 0.00001120 | 0.00001084 | 81,321.00 |
| 25 Abr 2024 | 0.00001107 | -0.00000031 | -2.72% | 0.00001141 | 0.00001165 | 0.00001105 | 95,475.00 |
| 24 Abr 2024 | 0.00001138 | -0.00000005 | -0.44% | 0.00001144 | 0.00001177 | 0.00001134 | 145,315.00 |
| 23 Abr 2024 | 0.00001143 | 0.00000038 | 3.44% | 0.00001106 | 0.00001158 | 0.00001100 | 117,687.00 |
| 22 Abr 2024 | 0.00001105 | 0.00000014 | 1.28% | 0.00001109 | 0.00001127 | 0.00001093 | 70,216.00 |
| 21 Abr 2024 | 0.00001091 | -0.00000024 | -2.15% | 0.00001115 | 0.00001124 | 0.00001086 | 133,596.00 |
| 20 Abr 2024 | 0.00001115 | 0.00000068 | 6.49% | 0.00001048 | 0.00001143 | 0.00001045 | 148,842.00 |
| 19 Abr 2024 | 0.00001047 | -0.00000010 | -0.95% | 0.00001055 | 0.00001063 | 0.00001033 | 86,758.00 |
| 18 Abr 2024 | 0.00001057 | 0.00000006 | 0.57% | 0.00001051 | 0.00001058 | 0.00001030 | 90,072.00 |
| 17 Abr 2024 | 0.00001051 | 0.00000031 | 3.04% | 0.00001020 | 0.00001072 | 0.00001000 | 154,942.00 |
| 16 Abr 2024 | 0.00001020 | 0.00000003 | 0.29% | 0.00001017 | 0.00001035 | 0.00000994 | 115,379.00 |
| 15 Abr 2024 | 0.00001017 | -0.00000015 | -1.45% | 0.00001026 | 0.00001055 | 0.00000984 | 436,796.00 |
| 14 Abr 2024 | 0.00001032 | 0.00000025 | 2.48% | 0.00001010 | 0.00001043 | 0.00000965 | 318,574.00 |
| 13 Abr 2024 | 0.00001007 | -0.00000200 | -17.20% | 0.00001162 | 0.00001162 | 0.00000911 | 678,434.00 |
| 12 Abr 2024 | 0.00001163 | -0.00000200 | -15.08% | 0.00001326 | 0.00001336 | 0.00001112 | 591,096.00 |
| 11 Abr 2024 | 0.00001326 | -0.00000012 | -0.90% | 0.00001338 | 0.00001338 | 0.00001296 | 138,897.00 |
| 10 Abr 2024 | 0.00001338 | -0.00000046 | -3.32% | 0.00001384 | 0.00001400 | 0.00001303 | 152,989.00 |
| 09 Abr 2024 | 0.00001384 | -0.00000009 | -0.65% | 0.00001393 | 0.00001428 | 0.00001377 | 107,431.00 |
| 08 Abr 2024 | 0.00001393 | 0.00000019 | 1.38% | 0.00001375 | 0.00001399 | 0.00001345 | 186,894.00 |
| 07 Abr 2024 | 0.00001374 | 0.00000023 | 1.70% | 0.00001351 | 0.00001398 | 0.00001346 | 87,412.00 |
| 06 Abr 2024 | 0.00001351 | 0.00000024 | 1.81% | 0.00001327 | 0.00001365 | 0.00001321 | 37,062.00 |
| 05 Abr 2024 | 0.00001327 | -0.00000026 | -1.92% | 0.00001357 | 0.00001366 | 0.00001312 | 191,954.00 |
| 04 Abr 2024 | 0.00001353 | -0.00000018 | -1.31% | 0.00001369 | 0.00001390 | 0.00001345 | 134,023.00 |
| 03 Abr 2024 | 0.00001371 | -0.00000036 | -2.56% | 0.00001405 | 0.00001415 | 0.00001353 | 168,088.00 |
| 02 Abr 2024 | 0.00001407 | -0.00000100 | -6.56% | 0.00001526 | 0.00001568 | 0.00001404 | 562,806.00 |
| 01 Abr 2024 | 0.00001524 | 0.00000026 | 1.74% | 0.00001501 | 0.00001608 | 0.00001494 | 409,580.00 |
| 31 Mar 2024 | 0.00001498 | 0.00000033 | 2.25% | 0.00001464 | 0.00001544 | 0.00001452 | 129,849.00 |
| 30 Mar 2024 | 0.00001465 | -0.00000055 | -3.62% | 0.00001521 | 0.00001522 | 0.00001454 | 186,465.00 |
| 29 Mar 2024 | 0.00001520 | 0.00000096 | 6.74% | 0.00001424 | 0.00001524 | 0.00001400 | 210,960.00 |
| 28 Mar 2024 | 0.00001424 | 0.00000009 | 0.64% | 0.00001412 | 0.00001432 | 0.00001385 | 206,473.00 |
| 27 Mar 2024 | 0.00001415 | -0.00000021 | -1.46% | 0.00001438 | 0.00001492 | 0.00001411 | 337,283.00 |
| 26 Mar 2024 | 0.00001436 | 0.00000047 | 3.38% | 0.00001389 | 0.00001450 | 0.00001371 | 184,753.00 |
| 25 Mar 2024 | 0.00001389 | 0.00000004 | 0.29% | 0.00001390 | 0.00001414 | 0.00001366 | 328,246.00 |
| 24 Mar 2024 | 0.00001385 | -0.00000036 | -2.53% | 0.00001417 | 0.00001431 | 0.00001382 | 96,650.00 |
| 23 Mar 2024 | 0.00001421 | -0.00000005 | -0.35% | 0.00001426 | 0.00001452 | 0.00001405 | 174,473.00 |
| 22 Mar 2024 | 0.00001426 | -0.00000031 | -2.13% | 0.00001454 | 0.00001459 | 0.00001407 | 212,660.00 |
| 21 Mar 2024 | 0.00001457 | 0.00000049 | 3.48% | 0.00001375 | 0.00001480 | 0.00001375 | 204,697.00 |
| 20 Mar 2024 | 0.00001408 | 0.00000056 | 4.14% | 0.00001358 | 0.00001428 | 0.00001327 | 310,843.00 |
| 19 Mar 2024 | 0.00001352 | -0.00000065 | -4.59% | 0.00001417 | 0.00001452 | 0.00001311 | 245,716.00 |
| 18 Mar 2024 | 0.00001417 | 0.00000083 | 6.22% | 0.00001337 | 0.00001455 | 0.00001311 | 368,217.00 |
| 17 Mar 2024 | 0.00001334 | -0.00000028 | -2.06% | 0.00001371 | 0.00001379 | 0.00001303 | 110,613.00 |
| 16 Mar 2024 | 0.00001362 | -0.00000065 | -4.56% | 0.00001427 | 0.00001467 | 0.00001302 | 132,552.00 |
| 15 Mar 2024 | 0.00001427 | -0.00000069 | -4.61% | 0.00001507 | 0.00001512 | 0.00001376 | 597,711.00 |
| 14 Mar 2024 | 0.00001496 | -0.00000028 | -1.84% | 0.00001524 | 0.00001577 | 0.00001433 | 98,433.00 |
| 13 Mar 2024 | 0.00001524 | 0.00000039 | 2.63% | 0.00001485 | 0.00001583 | 0.00001432 | 382,639.00 |
| 12 Mar 2024 | 0.00001485 | -0.00000021 | -1.39% | 0.00001496 | 0.00001513 | 0.00001433 | 133,578.00 |
| 11 Mar 2024 | 0.00001506 | 0.00000048 | 3.29% | 0.00001566 | 0.00001613 | 0.00001451 | 803,783.00 |
| 10 Mar 2024 | 0.00001458 | -0.00000050 | -3.32% | 0.00001504 | 0.00001518 | 0.00001421 | 127,453.00 |
| 09 Mar 2024 | 0.00001508 | -0.00000005 | -0.33% | 0.00001513 | 0.00001538 | 0.00001492 | 128,797.00 |
| 08 Mar 2024 | 0.00001513 | -0.00000001 | -0.07% | 0.00001515 | 0.00001597 | 0.00001471 | 392,194.00 |
| 07 Mar 2024 | 0.00001514 | 0.00000071 | 4.92% | 0.00001449 | 0.00001525 | 0.00001437 | 183,732.00 |
| 06 Mar 2024 | 0.00001443 | 0.00000062 | 4.49% | 0.00001388 | 0.00001448 | 0.00001353 | 146,140.00 |
| 05 Mar 2024 | 0.00001381 | -0.00000052 | -3.63% | 0.00001427 | 0.00001492 | 0.00001321 | 434,610.00 |
| 04 Mar 2024 | 0.00001433 | -0.00000063 | -4.21% | 0.00001498 | 0.00001598 | 0.00001405 | 282,215.00 |
| 03 Mar 2024 | 0.00001496 | -0.00000051 | -3.30% | 0.00001548 | 0.00001580 | 0.00001457 | 183,531.00 |
| 02 Mar 2024 | 0.00001547 | 0.00000100 | 6.96% | 0.00001436 | 0.00001592 | 0.00001426 | 231,353.00 |
| 01 Mar 2024 | 0.00001436 | 0.00000064 | 4.66% | 0.00001375 | 0.00001451 | 0.00001373 | 97,786.00 |
| 29 Feb 2024 | 0.00001372 | 0.00000066 | 5.05% | 0.00001310 | 0.00001424 | 0.00001310 | 344,280.00 |
| 28 Feb 2024 | 0.00001306 | -0.00000100 | -6.97% | 0.00001432 | 0.00001452 | 0.00001303 | 351,672.00 |
| 27 Feb 2024 | 0.00001435 | -0.00000059 | -3.95% | 0.00001496 | 0.00001496 | 0.00001401 | 277,702.00 |
| 26 Feb 2024 | 0.00001494 | -0.00000057 | -3.68% | 0.00001555 | 0.00001577 | 0.00001463 | 197,377.00 |
| 25 Feb 2024 | 0.00001551 | -0.00000020 | -1.27% | 0.00001571 | 0.00001580 | 0.00001528 | 130,418.00 |
| 24 Feb 2024 | 0.00001571 | 0.00000042 | 2.75% | 0.00001535 | 0.00001619 | 0.00001529 | 182,793.00 |
| 23 Feb 2024 | 0.00001529 | 0.00000016 | 1.06% | 0.00001510 | 0.00001565 | 0.00001485 | 265,260.00 |
| 22 Feb 2024 | 0.00001513 | 0.00000013 | 0.87% | 0.00001499 | 0.00001519 | 0.00001468 | 79,627.00 |
| 21 Feb 2024 | 0.00001500 | 0.00000024 | 1.63% | 0.00001481 | 0.00001550 | 0.00001473 | 160,347.00 |
| 20 Feb 2024 | 0.00001476 | -0.00000050 | -3.28% | 0.00001528 | 0.00001528 | 0.00001461 | 181,964.00 |
| 19 Feb 2024 | 0.00001526 | 0.00000063 | 4.31% | 0.00001465 | 0.00001529 | 0.00001464 | 166,969.00 |
| 18 Feb 2024 | 0.00001463 | 0.00000025 | 1.74% | 0.00001438 | 0.00001480 | 0.00001433 | 158,193.00 |
| 17 Feb 2024 | 0.00001438 | -0.00000003 | -0.21% | 0.00001442 | 0.00001452 | 0.00001416 | 105,209.00 |
| 16 Feb 2024 | 0.00001441 | -0.00000012 | -0.83% | 0.00001453 | 0.00001494 | 0.00001421 | 259,658.00 |
| 15 Feb 2024 | 0.00001453 | 0.00000027 | 1.89% | 0.00001424 | 0.00001470 | 0.00001409 | 322,533.00 |
| 14 Feb 2024 | 0.00001426 | -0.00000031 | -2.13% | 0.00001453 | 0.00001462 | 0.00001413 | 155,698.00 |
| 13 Feb 2024 | 0.00001457 | -0.00000003 | -0.21% | 0.00001459 | 0.00001483 | 0.00001445 | 127,810.00 |
| 12 Feb 2024 | 0.00001460 | -0.00000030 | -2.01% | 0.00001487 | 0.00001502 | 0.00001444 | 226,190.00 |
| 11 Feb 2024 | 0.00001490 | -0.00000012 | -0.80% | 0.00001502 | 0.00001508 | 0.00001479 | 97,135.00 |
| 10 Feb 2024 | 0.00001502 | -0.00000038 | -2.47% | 0.00001539 | 0.00001549 | 0.00001500 | 65,168.00 |
| 09 Feb 2024 | 0.00001540 | -0.00000030 | -1.91% | 0.00001570 | 0.00001575 | 0.00001510 | 133,834.00 |
| 08 Feb 2024 | 0.00001570 | -0.00000019 | -1.20% | 0.00001588 | 0.00001629 | 0.00001564 | 183,385.00 |
| 07 Feb 2024 | 0.00001589 | -0.00000006 | -0.38% | 0.00001595 | 0.00001613 | 0.00001586 | 96,878.00 |
| 06 Feb 2024 | 0.00001595 | -0.00000014 | -0.87% | 0.00001606 | 0.00001612 | 0.00001587 | 48,849.00 |
| 05 Feb 2024 | 0.00001609 | -0.00000008 | -0.49% | 0.00001616 | 0.00001629 | 0.00001598 | 97,399.00 |
| 04 Feb 2024 | 0.00001617 | -0.00000026 | -1.58% | 0.00001639 | 0.00001640 | 0.00001609 | 113,718.00 |
| 03 Feb 2024 | 0.00001643 | 0.00000012 | 0.74% | 0.00001631 | 0.00001660 | 0.00001628 | 273,028.00 |
