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.
KSMBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.00045600 | 0.00000500 | 1.11% | 0.00045000 | 0.00046300 | 0.00043002 | 1,165.00 |
| 17 May 2024 | 0.00045100 | 0.00000600 | 1.35% | 0.00044500 | 0.00045400 | 0.00043634 | 2,405.00 |
| 16 May 2024 | 0.00044500 | 0.00000000 | 0.00% | 0.00044500 | 0.00044800 | 0.00043164 | 1,370.00 |
| 15 May 2024 | 0.00044500 | 0.00001000 | 2.30% | 0.00043650 | 0.00045429 | 0.00043000 | 1,432.00 |
| 14 May 2024 | 0.00043490 | -0.00001200 | -2.68% | 0.00044400 | 0.00046300 | 0.00043089 | 1,526.00 |
| 13 May 2024 | 0.00044700 | -0.00000500 | -1.11% | 0.00044900 | 0.00049537 | 0.00044009 | 1,464.00 |
| 12 May 2024 | 0.00045200 | -0.00000900 | -1.95% | 0.00046100 | 0.00047149 | 0.00045100 | 451.00 |
| 11 May 2024 | 0.00046100 | -0.00000800 | -1.71% | 0.00046900 | 0.00048100 | 0.00046100 | 1,302.00 |
| 10 May 2024 | 0.00046900 | -0.00001200 | -2.49% | 0.00047800 | 0.00049000 | 0.00046600 | 2,294.00 |
| 09 May 2024 | 0.00048100 | 0.00001400 | 3.00% | 0.00046700 | 0.00049500 | 0.00045661 | 2,172.00 |
| 08 May 2024 | 0.00046700 | 0.00001600 | 3.55% | 0.00045100 | 0.00048400 | 0.00044040 | 4,235.00 |
| 07 May 2024 | 0.00045100 | 0.00000800 | 1.81% | 0.00044300 | 0.00045800 | 0.00044000 | 4,179.00 |
| 06 May 2024 | 0.00044300 | -0.00001100 | -2.42% | 0.00045300 | 0.00046349 | 0.00044100 | 2,385.00 |
| 05 May 2024 | 0.00045400 | 0.00000400 | 0.89% | 0.00045100 | 0.00046600 | 0.00044010 | 1,990.00 |
| 04 May 2024 | 0.00045000 | -0.00003200 | -6.64% | 0.00048200 | 0.00048868 | 0.00045000 | 1,252.00 |
| 03 May 2024 | 0.00048200 | -0.00002500 | -4.93% | 0.00050700 | 0.00051396 | 0.00048000 | 889.00 |
| 02 May 2024 | 0.00050700 | 0.00001200 | 2.42% | 0.00049500 | 0.00051300 | 0.00049135 | 5,339.00 |
| 01 May 2024 | 0.00049500 | 0.00002300 | 4.87% | 0.00047400 | 0.00049988 | 0.00046239 | 3,600.00 |
| 30 Abr 2024 | 0.00047200 | 0.00000500 | 1.07% | 0.00046700 | 0.00047900 | 0.00044590 | 1,259.00 |
| 29 Abr 2024 | 0.00046700 | -0.00000300 | -0.64% | 0.00047000 | 0.00047917 | 0.00045900 | 3,410.00 |
| 28 Abr 2024 | 0.00047000 | 0.00000000 | 0.00% | 0.00047000 | 0.00047977 | 0.00046348 | 1,309.00 |
| 27 Abr 2024 | 0.00047000 | 0.00001600 | 3.52% | 0.00045400 | 0.00047300 | 0.00043922 | 1,891.00 |
| 26 Abr 2024 | 0.00045400 | -0.00001000 | -2.16% | 0.00046400 | 0.00046692 | 0.00045000 | 1,039.00 |
| 25 Abr 2024 | 0.00046400 | 0.00000200 | 0.43% | 0.00046100 | 0.00047200 | 0.00045000 | 1,033.00 |
| 24 Abr 2024 | 0.00046200 | -0.00002900 | -5.90% | 0.00049000 | 0.00049300 | 0.00045686 | 7,351.00 |
| 23 Abr 2024 | 0.00049117 | -0.00000800 | -1.60% | 0.00050200 | 0.00050400 | 0.00048454 | 1,775.00 |
| 22 Abr 2024 | 0.00049900 | -0.00000200 | -0.40% | 0.00050800 | 0.00051366 | 0.00049335 | 2,105.00 |
| 21 Abr 2024 | 0.00050100 | -0.00001600 | -3.09% | 0.00051700 | 0.00051754 | 0.00049125 | 3,109.00 |
| 20 Abr 2024 | 0.00051700 | 0.00002600 | 5.30% | 0.00048900 | 0.00052000 | 0.00048146 | 4,198.00 |
| 19 Abr 2024 | 0.00049100 | -0.00000100 | -0.20% | 0.00049200 | 0.00049600 | 0.00047600 | 1,556.00 |
| 18 Abr 2024 | 0.00049200 | -0.00000500 | -1.01% | 0.00049800 | 0.00051500 | 0.00048251 | 2,573.00 |
| 17 Abr 2024 | 0.00049700 | 0.00001300 | 2.69% | 0.00048300 | 0.00050986 | 0.00047247 | 1,880.00 |
| 16 Abr 2024 | 0.00048400 | 0.00000700 | 1.47% | 0.00047500 | 0.00050342 | 0.00046321 | 1,996.00 |
| 15 Abr 2024 | 0.00047700 | -0.00000700 | -1.45% | 0.00047900 | 0.00049600 | 0.00045624 | 3,795.00 |
| 14 Abr 2024 | 0.00048400 | 0.00003400 | 7.56% | 0.00045000 | 0.00048600 | 0.00043376 | 2,935.00 |
| 13 Abr 2024 | 0.00045000 | -0.00005100 | -10.18% | 0.00050000 | 0.00050500 | 0.00039300 | 33,225.00 |
| 12 Abr 2024 | 0.00050100 | -0.00006700 | -11.80% | 0.00057000 | 0.00057402 | 0.00042915 | 11,375.00 |
| 11 Abr 2024 | 0.00056800 | -0.00000800 | -1.39% | 0.00057600 | 0.00058525 | 0.00056355 | 1,857.00 |
| 10 Abr 2024 | 0.00057600 | -0.00002200 | -3.68% | 0.00059800 | 0.00060003 | 0.00057100 | 2,679.00 |
| 09 Abr 2024 | 0.00059800 | -0.00001900 | -3.08% | 0.00061800 | 0.00062053 | 0.00059700 | 1,643.00 |
| 08 Abr 2024 | 0.00061700 | 0.00000100 | 0.16% | 0.00061300 | 0.00062100 | 0.00059538 | 1,690.00 |
| 07 Abr 2024 | 0.00061600 | 0.00000500 | 0.82% | 0.00061200 | 0.00062486 | 0.00060518 | 1,729.00 |
| 06 Abr 2024 | 0.00061100 | -0.00000200 | -0.33% | 0.00061300 | 0.00062600 | 0.00060516 | 2,190.00 |
| 05 Abr 2024 | 0.00061300 | -0.00000700 | -1.13% | 0.00062000 | 0.00062300 | 0.00060300 | 2,269.00 |
| 04 Abr 2024 | 0.00062000 | -0.00001100 | -1.74% | 0.00063100 | 0.00064500 | 0.00061800 | 1,755.00 |
| 03 Abr 2024 | 0.00063100 | -0.00001900 | -2.92% | 0.00064900 | 0.00067400 | 0.00061400 | 3,719.00 |
| 02 Abr 2024 | 0.00065000 | -0.00001500 | -2.26% | 0.00066500 | 0.00066600 | 0.00063000 | 4,713.00 |
| 01 Abr 2024 | 0.00066500 | -0.00001500 | -2.21% | 0.00068200 | 0.00068600 | 0.00065200 | 1,614.00 |
| 31 Mar 2024 | 0.00068000 | -0.00001600 | -2.30% | 0.00069800 | 0.00070200 | 0.00067500 | 966.00 |
| 30 Mar 2024 | 0.00069600 | -0.00003300 | -4.53% | 0.00071700 | 0.00072600 | 0.00069200 | 1,500.00 |
| 29 Mar 2024 | 0.00072900 | 0.00003800 | 5.50% | 0.00069100 | 0.00073700 | 0.00067800 | 3,367.00 |
| 28 Mar 2024 | 0.00069100 | -0.00000300 | -0.43% | 0.00069400 | 0.00069900 | 0.00067500 | 1,803.00 |
| 27 Mar 2024 | 0.00069400 | -0.00001900 | -2.66% | 0.00071300 | 0.00072000 | 0.00066996 | 3,585.00 |
| 26 Mar 2024 | 0.00071300 | 0.00001700 | 2.44% | 0.00070000 | 0.00072500 | 0.00069900 | 3,635.00 |
| 25 Mar 2024 | 0.00069600 | 0.00001000 | 1.46% | 0.00068700 | 0.00071147 | 0.00068000 | 2,718.00 |
| 24 Mar 2024 | 0.00068600 | 0.00000000 | 0.00% | 0.00068800 | 0.00069800 | 0.00067200 | 2,239.00 |
| 23 Mar 2024 | 0.00068600 | -0.00000800 | -1.15% | 0.00069400 | 0.00070400 | 0.00068390 | 1,867.00 |
| 22 Mar 2024 | 0.00069400 | 0.00000400 | 0.58% | 0.00068419 | 0.00070800 | 0.00067600 | 3,385.00 |
| 21 Mar 2024 | 0.00069000 | 0.00001700 | 2.53% | 0.00067200 | 0.00069400 | 0.00066400 | 4,079.00 |
| 20 Mar 2024 | 0.00067300 | 0.00001600 | 2.44% | 0.00066100 | 0.00069500 | 0.00064995 | 4,619.00 |
| 19 Mar 2024 | 0.00065659 | -0.00002800 | -4.09% | 0.00068600 | 0.00069000 | 0.00064175 | 5,106.00 |
| 18 Mar 2024 | 0.00068500 | -0.00004700 | -6.42% | 0.00072900 | 0.00073500 | 0.00067800 | 7,899.00 |
| 17 Mar 2024 | 0.00073200 | -0.00000600 | -0.81% | 0.00073800 | 0.00075000 | 0.00070900 | 4,928.00 |
| 16 Mar 2024 | 0.00073800 | -0.00002600 | -3.40% | 0.00076544 | 0.00078324 | 0.00070400 | 4,045.00 |
| 15 Mar 2024 | 0.00076400 | -0.00003100 | -3.90% | 0.00080500 | 0.00082150 | 0.00074514 | 9,818.00 |
| 14 Mar 2024 | 0.00079515 | -0.00002000 | -2.45% | 0.00081900 | 0.00083300 | 0.00079500 | 6,453.00 |
| 13 Mar 2024 | 0.00081500 | 0.00001800 | 2.26% | 0.00080700 | 0.00084800 | 0.00078900 | 11,916.00 |
| 12 Mar 2024 | 0.00079700 | 0.00002800 | 3.64% | 0.00076500 | 0.00079900 | 0.00073017 | 11,139.00 |
| 11 Mar 2024 | 0.00076900 | 0.00001100 | 1.45% | 0.00075900 | 0.00077900 | 0.00073563 | 13,838.00 |
| 10 Mar 2024 | 0.00075800 | -0.00001000 | -1.30% | 0.00077100 | 0.00078100 | 0.00072700 | 4,888.00 |
| 09 Mar 2024 | 0.00076800 | -0.00000800 | -1.03% | 0.00078000 | 0.00079100 | 0.00076500 | 2,825.00 |
| 08 Mar 2024 | 0.00077600 | -0.00002800 | -3.48% | 0.00080500 | 0.00082500 | 0.00075384 | 5,412.00 |
| 07 Mar 2024 | 0.00080400 | -0.00002800 | -3.37% | 0.00083001 | 0.00086600 | 0.00079100 | 6,718.00 |
| 06 Mar 2024 | 0.00083200 | 0.00005400 | 6.94% | 0.00078400 | 0.00084300 | 0.00075800 | 8,593.00 |
| 05 Mar 2024 | 0.00077800 | -0.00000600 | -0.77% | 0.00077600 | 0.00084444 | 0.00072708 | 13,556.00 |
| 04 Mar 2024 | 0.00078400 | -0.00008700 | -9.99% | 0.00086900 | 0.00087600 | 0.00077460 | 12,508.00 |
| 03 Mar 2024 | 0.00087100 | -0.00000800 | -0.91% | 0.00087888 | 0.00090900 | 0.00079672 | 6,040.00 |
| 02 Mar 2024 | 0.00087900 | 0.00006500 | 7.99% | 0.00081500 | 0.00088000 | 0.00081300 | 3,035.00 |
| 01 Mar 2024 | 0.00081400 | 0.00001200 | 1.50% | 0.00080220 | 0.00082600 | 0.00079500 | 4,034.00 |
| 29 Feb 2024 | 0.00080200 | 0.00001500 | 1.91% | 0.00078600 | 0.00085000 | 0.00078300 | 6,226.00 |
| 28 Feb 2024 | 0.00078700 | -0.00007400 | -8.59% | 0.00086100 | 0.00087700 | 0.00073398 | 7,064.00 |
| 27 Feb 2024 | 0.00086100 | -0.00004400 | -4.86% | 0.00091075 | 0.00091300 | 0.00084900 | 4,610.00 |
| 26 Feb 2024 | 0.00090500 | -0.00003500 | -3.72% | 0.00094100 | 0.00095700 | 0.00089100 | 3,426.00 |
| 25 Feb 2024 | 0.00094000 | 0.00002500 | 2.73% | 0.00091500 | 0.00094800 | 0.00089800 | 3,244.00 |
| 24 Feb 2024 | 0.00091500 | 0.00002100 | 2.35% | 0.00089610 | 0.00092900 | 0.00087500 | 2,461.00 |
| 23 Feb 2024 | 0.00089400 | -0.00000400 | -0.45% | 0.00088900 | 0.00090900 | 0.00087100 | 2,783.00 |
| 22 Feb 2024 | 0.00089800 | 0.00001700 | 1.93% | 0.00088200 | 0.00091871 | 0.00087200 | 1,263.00 |
| 21 Feb 2024 | 0.00088100 | -0.00000900 | -1.01% | 0.00089600 | 0.00089900 | 0.00084600 | 3,095.00 |
| 20 Feb 2024 | 0.00089046 | -0.00002900 | -3.16% | 0.00092200 | 0.00092500 | 0.00086400 | 2,927.00 |
| 19 Feb 2024 | 0.00091900 | 0.00004900 | 5.63% | 0.00087300 | 0.00100700 | 0.00087243 | 6,074.00 |
| 18 Feb 2024 | 0.00087000 | 0.00001100 | 1.28% | 0.00085900 | 0.00089800 | 0.00085300 | 1,836.00 |
| 17 Feb 2024 | 0.00085900 | -0.00001200 | -1.38% | 0.00087100 | 0.00088200 | 0.00083200 | 2,232.00 |
