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 |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 0.00000648 | -0.00000010 | -1.52% | 0.00000658 | 0.00000682 | 0.00000648 | 60,529.00 |
| 10 May 2024 | 0.00000658 | 0.00000006 | 0.92% | 0.00000651 | 0.00000708 | 0.00000640 | 200,053.00 |
| 09 May 2024 | 0.00000652 | -0.00000056 | -7.91% | 0.00000707 | 0.00000761 | 0.00000616 | 1,520,376.00 |
| 08 May 2024 | 0.00000708 | 0.00000100 | 16.56% | 0.00000601 | 0.00000849 | 0.00000579 | 1,764,752.00 |
| 07 May 2024 | 0.00000604 | 0.00000002 | 0.33% | 0.00000602 | 0.00000617 | 0.00000575 | 289,369.00 |
| 06 May 2024 | 0.00000602 | -0.00000015 | -2.43% | 0.00000619 | 0.00000636 | 0.00000598 | 580,096.00 |
| 05 May 2024 | 0.00000617 | -0.00000039 | -5.95% | 0.00000656 | 0.00000672 | 0.00000597 | 404,920.00 |
| 04 May 2024 | 0.00000656 | -0.00000008 | -1.20% | 0.00000664 | 0.00000684 | 0.00000655 | 58,678.00 |
| 03 May 2024 | 0.00000664 | -0.00000028 | -4.05% | 0.00000692 | 0.00000695 | 0.00000664 | 43,425.00 |
| 02 May 2024 | 0.00000692 | 0.00000025 | 3.75% | 0.00000664 | 0.00000705 | 0.00000642 | 333,110.00 |
| 01 May 2024 | 0.00000667 | 0.00000041 | 6.55% | 0.00000626 | 0.00000673 | 0.00000610 | 475,604.00 |
| 30 Abr 2024 | 0.00000626 | -0.00000017 | -2.64% | 0.00000643 | 0.00000659 | 0.00000601 | 311,296.00 |
| 29 Abr 2024 | 0.00000643 | -0.00000010 | -1.53% | 0.00000652 | 0.00000658 | 0.00000618 | 213,371.00 |
| 28 Abr 2024 | 0.00000653 | 0.00000011 | 1.71% | 0.00000642 | 0.00000668 | 0.00000636 | 46,186.00 |
| 27 Abr 2024 | 0.00000642 | 0.00000012 | 1.90% | 0.00000631 | 0.00000669 | 0.00000575 | 53,398.00 |
| 26 Abr 2024 | 0.00000630 | -0.00000025 | -3.82% | 0.00000670 | 0.00000670 | 0.00000625 | 161,569.00 |
| 25 Abr 2024 | 0.00000655 | -0.00000016 | -2.38% | 0.00000663 | 0.00000671 | 0.00000644 | 138,761.00 |
| 24 Abr 2024 | 0.00000671 | -0.00000011 | -1.61% | 0.00000686 | 0.00000709 | 0.00000659 | 141,662.00 |
| 23 Abr 2024 | 0.00000682 | 0.00000013 | 1.94% | 0.00000669 | 0.00000703 | 0.00000658 | 126,090.00 |
| 22 Abr 2024 | 0.00000669 | -0.00000014 | -2.05% | 0.00000679 | 0.00000696 | 0.00000658 | 119,908.00 |
| 21 Abr 2024 | 0.00000683 | 0.00000018 | 2.71% | 0.00000665 | 0.00000694 | 0.00000646 | 245,431.00 |
| 20 Abr 2024 | 0.00000665 | 0.00000039 | 6.23% | 0.00000626 | 0.00000685 | 0.00000558 | 88,520.00 |
| 19 Abr 2024 | 0.00000626 | 0.00000004 | 0.64% | 0.00000623 | 0.00000640 | 0.00000613 | 72,247.00 |
| 18 Abr 2024 | 0.00000622 | -0.00000004 | -0.64% | 0.00000626 | 0.00000642 | 0.00000593 | 421,293.00 |
| 17 Abr 2024 | 0.00000626 | -0.00000024 | -3.69% | 0.00000626 | 0.00000644 | 0.00000600 | 415,815.00 |
| 16 Abr 2024 | 0.00000650 | 0.00000040 | 6.56% | 0.00000610 | 0.00000710 | 0.00000598 | 488,763.00 |
| 15 Abr 2024 | 0.00000610 | -0.00000015 | -2.40% | 0.00000627 | 0.00000636 | 0.00000592 | 258,533.00 |
| 14 Abr 2024 | 0.00000625 | 0.00000064 | 11.41% | 0.00000575 | 0.00000646 | 0.00000559 | 344,636.00 |
| 13 Abr 2024 | 0.00000561 | -0.00000025 | -4.27% | 0.00000590 | 0.00000666 | 0.00000508 | 334,308.00 |
| 12 Abr 2024 | 0.00000586 | -0.00000066 | -10.12% | 0.00000652 | 0.00000663 | 0.00000561 | 317,364.00 |
| 11 Abr 2024 | 0.00000652 | -0.00000018 | -2.69% | 0.00000670 | 0.00000692 | 0.00000645 | 267,957.00 |
| 10 Abr 2024 | 0.00000670 | -0.00000023 | -3.32% | 0.00000693 | 0.00000702 | 0.00000666 | 265,832.00 |
| 09 Abr 2024 | 0.00000693 | -0.00000054 | -7.23% | 0.00000745 | 0.00000753 | 0.00000678 | 332,629.00 |
| 08 Abr 2024 | 0.00000747 | 0.00000016 | 2.19% | 0.00000729 | 0.00000791 | 0.00000701 | 434,815.00 |
| 07 Abr 2024 | 0.00000731 | 0.00000029 | 4.13% | 0.00000700 | 0.00000758 | 0.00000685 | 652,566.00 |
| 06 Abr 2024 | 0.00000702 | -0.00000021 | -2.90% | 0.00000722 | 0.00000767 | 0.00000701 | 339,790.00 |
| 05 Abr 2024 | 0.00000723 | -0.00000036 | -4.74% | 0.00000764 | 0.00000879 | 0.00000723 | 1,540,521.00 |
| 04 Abr 2024 | 0.00000759 | 0.00000089 | 13.28% | 0.00000666 | 0.00000831 | 0.00000654 | 1,534,389.00 |
| 03 Abr 2024 | 0.00000670 | -0.00000037 | -5.23% | 0.00000706 | 0.00000782 | 0.00000664 | 1,265,331.00 |
| 02 Abr 2024 | 0.00000707 | -0.00000035 | -4.72% | 0.00000741 | 0.00000778 | 0.00000682 | 545,326.00 |
| 01 Abr 2024 | 0.00000742 | -0.00000050 | -6.31% | 0.00000798 | 0.00000817 | 0.00000713 | 643,427.00 |
| 31 Mar 2024 | 0.00000792 | -0.00000020 | -2.46% | 0.00000843 | 0.00000873 | 0.00000768 | 1,358,306.00 |
| 30 Mar 2024 | 0.00000812 | 0.00000002 | 0.25% | 0.00000806 | 0.00001200 | 0.00000798 | 7,152,682.00 |
| 29 Mar 2024 | 0.00000810 | 0.00000200 | 34.78% | 0.00000576 | 0.00000935 | 0.00000569 | 4,153,758.00 |
| 28 Mar 2024 | 0.00000575 | 0.00000009 | 1.59% | 0.00000589 | 0.00000778 | 0.00000570 | 2,943,924.00 |
| 27 Mar 2024 | 0.00000566 | 0.00000004 | 0.71% | 0.00000563 | 0.00000614 | 0.00000545 | 437,136.00 |
| 26 Mar 2024 | 0.00000562 | 0.00000014 | 2.55% | 0.00000549 | 0.00000578 | 0.00000494 | 409,429.00 |
| 25 Mar 2024 | 0.00000548 | -0.00000001 | -0.18% | 0.00000549 | 0.00000561 | 0.00000528 | 352,118.00 |
| 24 Mar 2024 | 0.00000549 | -0.00000004 | -0.72% | 0.00000553 | 0.00000565 | 0.00000545 | 205,232.00 |
| 23 Mar 2024 | 0.00000553 | -0.00000001 | -0.18% | 0.00000553 | 0.00000573 | 0.00000546 | 237,796.00 |
| 22 Mar 2024 | 0.00000554 | 0.00000032 | 6.13% | 0.00000522 | 0.00000558 | 0.00000506 | 173,598.00 |
| 21 Mar 2024 | 0.00000522 | 0.00000024 | 4.82% | 0.00000498 | 0.00000528 | 0.00000495 | 619,498.00 |
| 20 Mar 2024 | 0.00000498 | -0.00000018 | -3.49% | 0.00000511 | 0.00000536 | 0.00000485 | 366,149.00 |
| 19 Mar 2024 | 0.00000516 | -0.00000015 | -2.82% | 0.00000523 | 0.00000658 | 0.00000493 | 3,070,499.00 |
| 18 Mar 2024 | 0.00000531 | 0.00000035 | 7.06% | 0.00000496 | 0.00000582 | 0.00000464 | 1,154,821.00 |
| 17 Mar 2024 | 0.00000496 | -0.00000005 | -1.00% | 0.00000503 | 0.00000503 | 0.00000480 | 300,542.00 |
| 16 Mar 2024 | 0.00000501 | -0.00000019 | -3.65% | 0.00000520 | 0.00000543 | 0.00000490 | 196,876.00 |
| 15 Mar 2024 | 0.00000520 | -0.00000007 | -1.33% | 0.00000528 | 0.00000542 | 0.00000506 | 680,802.00 |
| 14 Mar 2024 | 0.00000527 | -0.00000006 | -1.13% | 0.00000536 | 0.00000560 | 0.00000515 | 474,302.00 |
| 13 Mar 2024 | 0.00000533 | 0.00000004 | 0.76% | 0.00000529 | 0.00000542 | 0.00000497 | 507,766.00 |
| 12 Mar 2024 | 0.00000529 | 0.00000013 | 2.52% | 0.00000514 | 0.00000614 | 0.00000511 | 2,164,837.00 |
| 11 Mar 2024 | 0.00000516 | 0.00000012 | 2.38% | 0.00000507 | 0.00000554 | 0.00000493 | 837,441.00 |
| 10 Mar 2024 | 0.00000504 | -0.00000025 | -4.73% | 0.00000529 | 0.00000539 | 0.00000494 | 513,146.00 |
| 09 Mar 2024 | 0.00000529 | 0.00000013 | 2.52% | 0.00000516 | 0.00000537 | 0.00000502 | 166,935.00 |
| 08 Mar 2024 | 0.00000516 | -0.00000004 | -0.77% | 0.00000521 | 0.00000524 | 0.00000497 | 253,033.00 |
| 07 Mar 2024 | 0.00000520 | 0.00000004 | 0.78% | 0.00000515 | 0.00000521 | 0.00000486 | 406,587.00 |
| 06 Mar 2024 | 0.00000516 | 0.00000012 | 2.38% | 0.00000504 | 0.00000526 | 0.00000487 | 397,094.00 |
| 05 Mar 2024 | 0.00000504 | -0.00000017 | -3.26% | 0.00000519 | 0.00000557 | 0.00000492 | 735,424.00 |
| 04 Mar 2024 | 0.00000521 | -0.00000041 | -7.30% | 0.00000562 | 0.00000573 | 0.00000513 | 791,616.00 |
| 03 Mar 2024 | 0.00000562 | -0.00000025 | -4.26% | 0.00000590 | 0.00000592 | 0.00000550 | 274,863.00 |
| 02 Mar 2024 | 0.00000587 | 0.00000030 | 5.39% | 0.00000558 | 0.00000589 | 0.00000553 | 170,417.00 |
| 01 Mar 2024 | 0.00000557 | 0.00000018 | 3.34% | 0.00000548 | 0.00000569 | 0.00000537 | 174,236.00 |
| 29 Feb 2024 | 0.00000539 | 0.00000017 | 3.26% | 0.00000524 | 0.00000563 | 0.00000515 | 311,571.00 |
| 28 Feb 2024 | 0.00000522 | -0.00000063 | -10.77% | 0.00000585 | 0.00000627 | 0.00000513 | 865,993.00 |
| 27 Feb 2024 | 0.00000585 | -0.00000001 | -0.17% | 0.00000588 | 0.00000598 | 0.00000558 | 460,651.00 |
| 26 Feb 2024 | 0.00000586 | -0.00000033 | -5.33% | 0.00000617 | 0.00000643 | 0.00000586 | 651,568.00 |
| 25 Feb 2024 | 0.00000619 | 0.00000015 | 2.48% | 0.00000604 | 0.00000669 | 0.00000590 | 293,073.00 |
| 24 Feb 2024 | 0.00000604 | 0.00000005 | 0.83% | 0.00000601 | 0.00000617 | 0.00000594 | 104,863.00 |
| 23 Feb 2024 | 0.00000599 | 0.00000003 | 0.50% | 0.00000596 | 0.00000610 | 0.00000586 | 250,324.00 |
| 22 Feb 2024 | 0.00000596 | 0.00000026 | 4.56% | 0.00000570 | 0.00000620 | 0.00000562 | 484,098.00 |
| 21 Feb 2024 | 0.00000570 | -0.00000015 | -2.56% | 0.00000586 | 0.00000599 | 0.00000558 | 408,525.00 |
| 20 Feb 2024 | 0.00000585 | -0.00000005 | -0.85% | 0.00000592 | 0.00000602 | 0.00000558 | 413,500.00 |
| 19 Feb 2024 | 0.00000590 | 0.00000027 | 4.80% | 0.00000565 | 0.00000595 | 0.00000559 | 403,025.00 |
| 18 Feb 2024 | 0.00000563 | 0.00000003 | 0.54% | 0.00000560 | 0.00000576 | 0.00000560 | 221,067.00 |
| 17 Feb 2024 | 0.00000560 | 0.00000012 | 2.19% | 0.00000548 | 0.00000576 | 0.00000543 | 290,706.00 |
| 16 Feb 2024 | 0.00000548 | -0.00000019 | -3.35% | 0.00000562 | 0.00000572 | 0.00000543 | 147,988.00 |
| 15 Feb 2024 | 0.00000567 | 0.00000017 | 3.09% | 0.00000550 | 0.00000568 | 0.00000545 | 141,188.00 |
| 14 Feb 2024 | 0.00000550 | -0.00000011 | -1.96% | 0.00000558 | 0.00000570 | 0.00000543 | 278,029.00 |
| 13 Feb 2024 | 0.00000561 | -0.00000007 | -1.23% | 0.00000568 | 0.00000582 | 0.00000551 | 313,115.00 |
| 12 Feb 2024 | 0.00000568 | -0.00000029 | -4.86% | 0.00000578 | 0.00000636 | 0.00000557 | 1,391,249.00 |
| 11 Feb 2024 | 0.00000597 | 0.00000049 | 8.94% | 0.00000548 | 0.00000621 | 0.00000538 | 1,014,573.00 |
| 10 Feb 2024 | 0.00000548 | -0.00000018 | -3.18% | 0.00000562 | 0.00000688 | 0.00000546 | 2,530,664.00 |
