Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MLKBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.00000443 | -0.00000015 | -3.28% | 0.00000458 | 0.00000458 | 0.00000440 | 1,422.00 |
| 30 May 2024 | 0.00000458 | 0.00000008 | 1.78% | 0.00000450 | 0.00000460 | 0.00000440 | 1,447.00 |
| 29 May 2024 | 0.00000450 | 0.00000003 | 0.67% | 0.00000447 | 0.00000469 | 0.00000442 | 3,005.00 |
| 28 May 2024 | 0.00000447 | 0.00000002 | 0.45% | 0.00000445 | 0.00000464 | 0.00000444 | 1,234.00 |
| 27 May 2024 | 0.00000445 | -0.00000006 | -1.33% | 0.00000445 | 0.00000452 | 0.00000436 | 3,004.00 |
| 26 May 2024 | 0.00000451 | 0.00000000 | 0.00% | 0.00000451 | 0.00000452 | 0.00000438 | 2,926.00 |
| 25 May 2024 | 0.00000451 | -0.00000006 | -1.31% | 0.00000457 | 0.00000459 | 0.00000442 | 215.00 |
| 24 May 2024 | 0.00000457 | 0.00000006 | 1.33% | 0.00000451 | 0.00000460 | 0.00000441 | 1,246.00 |
| 23 May 2024 | 0.00000451 | -0.00000010 | -2.17% | 0.00000461 | 0.00000472 | 0.00000428 | 6,670.00 |
| 22 May 2024 | 0.00000461 | -0.00000001 | -0.22% | 0.00000452 | 0.00000468 | 0.00000443 | 1,964.00 |
| 21 May 2024 | 0.00000462 | 0.00000006 | 1.32% | 0.00000456 | 0.00000472 | 0.00000447 | 1,616.00 |
| 20 May 2024 | 0.00000456 | -0.00000001 | -0.22% | 0.00000456 | 0.00000471 | 0.00000444 | 6,885.00 |
| 19 May 2024 | 0.00000457 | -0.00000019 | -3.99% | 0.00000467 | 0.00000479 | 0.00000452 | 10,672.00 |
| 18 May 2024 | 0.00000476 | 0.00000009 | 1.93% | 0.00000467 | 0.00000476 | 0.00000463 | 2,773.00 |
| 17 May 2024 | 0.00000467 | 0.00000006 | 1.30% | 0.00000461 | 0.00000475 | 0.00000461 | 100.00 |
| 16 May 2024 | 0.00000461 | -0.00000013 | -2.74% | 0.00000474 | 0.00000477 | 0.00000461 | 2,295.00 |
| 15 May 2024 | 0.00000474 | -0.00000018 | -3.66% | 0.00000492 | 0.00000499 | 0.00000465 | 8,506.00 |
| 14 May 2024 | 0.00000492 | 0.00000008 | 1.65% | 0.00000484 | 0.00000503 | 0.00000481 | 1,131.00 |
| 13 May 2024 | 0.00000484 | -0.00000022 | -4.35% | 0.00000497 | 0.00000499 | 0.00000480 | 2,488.00 |
| 12 May 2024 | 0.00000506 | 0.00000003 | 0.60% | 0.00000503 | 0.00000511 | 0.00000498 | 425.00 |
| 11 May 2024 | 0.00000503 | -0.00000011 | -2.14% | 0.00000514 | 0.00000514 | 0.00000500 | 1,508.00 |
| 10 May 2024 | 0.00000514 | 0.00000020 | 4.05% | 0.00000494 | 0.00000514 | 0.00000490 | 1,270.00 |
| 09 May 2024 | 0.00000494 | -0.00000016 | -3.14% | 0.00000510 | 0.00000513 | 0.00000469 | 9,840.00 |
| 08 May 2024 | 0.00000510 | 0.00000004 | 0.79% | 0.00000506 | 0.00000510 | 0.00000491 | 1,637.00 |
| 07 May 2024 | 0.00000506 | 0.00000008 | 1.61% | 0.00000496 | 0.00000506 | 0.00000492 | 1,503.00 |
| 06 May 2024 | 0.00000498 | 0.00000010 | 2.05% | 0.00000497 | 0.00000499 | 0.00000484 | 2,379.00 |
| 05 May 2024 | 0.00000488 | -0.00000002 | -0.41% | 0.00000490 | 0.00000509 | 0.00000481 | 8,148.00 |
| 04 May 2024 | 0.00000490 | -0.00000004 | -0.81% | 0.00000498 | 0.00000514 | 0.00000484 | 1,445.00 |
| 03 May 2024 | 0.00000494 | -0.00000039 | -7.32% | 0.00000517 | 0.00000533 | 0.00000493 | 1,677.00 |
| 02 May 2024 | 0.00000533 | 0.00000007 | 1.33% | 0.00000524 | 0.00000533 | 0.00000513 | 2,020.00 |
| 01 May 2024 | 0.00000526 | -0.00000005 | -0.94% | 0.00000531 | 0.00000543 | 0.00000503 | 6,698.00 |
| 30 Abr 2024 | 0.00000531 | 0.00000024 | 4.73% | 0.00000507 | 0.00000571 | 0.00000491 | 36,112.00 |
| 29 Abr 2024 | 0.00000507 | 0.00000004 | 0.80% | 0.00000505 | 0.00000525 | 0.00000494 | 7,116.00 |
| 28 Abr 2024 | 0.00000503 | -0.00000005 | -0.98% | 0.00000509 | 0.00000515 | 0.00000501 | 8,954.00 |
| 27 Abr 2024 | 0.00000508 | -0.00000001 | -0.20% | 0.00000509 | 0.00000521 | 0.00000484 | 2,304.00 |
| 26 Abr 2024 | 0.00000509 | -0.00000001 | -0.20% | 0.00000510 | 0.00000517 | 0.00000501 | 7,265.00 |
| 25 Abr 2024 | 0.00000510 | -0.00000004 | -0.78% | 0.00000513 | 0.00000514 | 0.00000495 | 1,641.00 |
| 24 Abr 2024 | 0.00000514 | 0.00000011 | 2.19% | 0.00000517 | 0.00000535 | 0.00000503 | 1,545.00 |
| 23 Abr 2024 | 0.00000503 | 0.00000002 | 0.40% | 0.00000501 | 0.00000527 | 0.00000496 | 9,197.00 |
| 22 Abr 2024 | 0.00000501 | -0.00000005 | -0.99% | 0.00000510 | 0.00000521 | 0.00000498 | 2,741.00 |
| 21 Abr 2024 | 0.00000506 | 0.00000002 | 0.40% | 0.00000505 | 0.00000513 | 0.00000504 | 2,439.00 |
| 20 Abr 2024 | 0.00000504 | 0.00000011 | 2.23% | 0.00000493 | 0.00000513 | 0.00000487 | 10,410.00 |
| 19 Abr 2024 | 0.00000493 | -0.00000003 | -0.60% | 0.00000496 | 0.00000522 | 0.00000482 | 5,355.00 |
| 18 Abr 2024 | 0.00000496 | -0.00000009 | -1.78% | 0.00000504 | 0.00000522 | 0.00000492 | 4,615.00 |
| 17 Abr 2024 | 0.00000505 | 0.00000011 | 2.23% | 0.00000494 | 0.00000512 | 0.00000494 | 1,683.00 |
| 16 Abr 2024 | 0.00000494 | -0.00000004 | -0.80% | 0.00000507 | 0.00000517 | 0.00000492 | 2,396.00 |
| 15 Abr 2024 | 0.00000498 | -0.00000014 | -2.73% | 0.00000504 | 0.00000524 | 0.00000486 | 4,990.00 |
| 14 Abr 2024 | 0.00000512 | 0.00000034 | 7.11% | 0.00000478 | 0.00000517 | 0.00000478 | 9,087.00 |
| 13 Abr 2024 | 0.00000478 | -0.00000052 | -9.81% | 0.00000530 | 0.00000557 | 0.00000478 | 14,895.00 |
| 12 Abr 2024 | 0.00000530 | -0.00000030 | -5.36% | 0.00000560 | 0.00000596 | 0.00000525 | 13,040.00 |
| 11 Abr 2024 | 0.00000560 | 0.00000021 | 3.90% | 0.00000545 | 0.00000560 | 0.00000529 | 1,856.00 |
| 10 Abr 2024 | 0.00000539 | -0.00000007 | -1.28% | 0.00000546 | 0.00000563 | 0.00000530 | 7,116.00 |
| 09 Abr 2024 | 0.00000546 | 0.00000008 | 1.49% | 0.00000538 | 0.00000556 | 0.00000534 | 623.00 |
| 08 Abr 2024 | 0.00000538 | -0.00000006 | -1.10% | 0.00000550 | 0.00000561 | 0.00000527 | 13,493.00 |
| 07 Abr 2024 | 0.00000544 | -0.00000005 | -0.91% | 0.00000549 | 0.00000562 | 0.00000538 | 835.00 |
| 06 Abr 2024 | 0.00000549 | 0.00000023 | 4.37% | 0.00000532 | 0.00000556 | 0.00000526 | 2,059.00 |
| 05 Abr 2024 | 0.00000526 | -0.00000024 | -4.36% | 0.00000535 | 0.00000549 | 0.00000526 | 3,217.00 |
| 04 Abr 2024 | 0.00000550 | 0.00000024 | 4.56% | 0.00000526 | 0.00000556 | 0.00000526 | 5,146.00 |
| 03 Abr 2024 | 0.00000526 | -0.00000015 | -2.77% | 0.00000535 | 0.00000563 | 0.00000526 | 22,298.00 |
| 02 Abr 2024 | 0.00000541 | -0.00000001 | -0.18% | 0.00000549 | 0.00000560 | 0.00000526 | 2,886.00 |
| 01 Abr 2024 | 0.00000542 | -0.00000022 | -3.90% | 0.00000570 | 0.00000575 | 0.00000535 | 6,450.00 |
| 31 Mar 2024 | 0.00000564 | -0.00000021 | -3.59% | 0.00000583 | 0.00000598 | 0.00000559 | 3,304.00 |
| 30 Mar 2024 | 0.00000585 | 0.00000009 | 1.56% | 0.00000576 | 0.00000608 | 0.00000574 | 94,484.00 |
| 29 Mar 2024 | 0.00000576 | -0.00000006 | -1.03% | 0.00000582 | 0.00000605 | 0.00000556 | 19,024.00 |
| 28 Mar 2024 | 0.00000582 | 0.00000018 | 3.19% | 0.00000564 | 0.00000597 | 0.00000553 | 6,950.00 |
| 27 Mar 2024 | 0.00000564 | -0.00000038 | -6.31% | 0.00000602 | 0.00000620 | 0.00000562 | 58,130.00 |
| 26 Mar 2024 | 0.00000602 | 0.00000040 | 7.12% | 0.00000562 | 0.00000602 | 0.00000562 | 15,330.00 |
| 25 Mar 2024 | 0.00000562 | -0.00000006 | -1.06% | 0.00000579 | 0.00000579 | 0.00000552 | 8,885.00 |
| 24 Mar 2024 | 0.00000568 | -0.00000023 | -3.89% | 0.00000576 | 0.00000596 | 0.00000568 | 1,333.00 |
| 23 Mar 2024 | 0.00000591 | 0.00000007 | 1.20% | 0.00000584 | 0.00000595 | 0.00000563 | 2,807.00 |
| 22 Mar 2024 | 0.00000584 | 0.00000026 | 4.66% | 0.00000562 | 0.00000613 | 0.00000557 | 13,403.00 |
| 21 Mar 2024 | 0.00000558 | 0.00000016 | 2.95% | 0.00000544 | 0.00000578 | 0.00000541 | 46,463.00 |
| 20 Mar 2024 | 0.00000542 | -0.00000009 | -1.63% | 0.00000532 | 0.00000558 | 0.00000531 | 43,747.00 |
| 19 Mar 2024 | 0.00000551 | 0.00000003 | 0.55% | 0.00000548 | 0.00000552 | 0.00000521 | 15,015.00 |
| 18 Mar 2024 | 0.00000548 | -0.00000015 | -2.66% | 0.00000559 | 0.00000559 | 0.00000532 | 76,218.00 |
| 17 Mar 2024 | 0.00000563 | -0.00000010 | -1.75% | 0.00000573 | 0.00000576 | 0.00000531 | 6,692.00 |
| 16 Mar 2024 | 0.00000573 | -0.00000026 | -4.34% | 0.00000599 | 0.00000604 | 0.00000544 | 6,467.00 |
| 15 Mar 2024 | 0.00000599 | -0.00000032 | -5.07% | 0.00000618 | 0.00000649 | 0.00000589 | 105,590.00 |
| 14 Mar 2024 | 0.00000631 | -0.00000009 | -1.41% | 0.00000651 | 0.00000651 | 0.00000617 | 24,876.00 |
| 13 Mar 2024 | 0.00000640 | 0.00000001 | 0.16% | 0.00000654 | 0.00000666 | 0.00000621 | 76,241.00 |
| 12 Mar 2024 | 0.00000639 | -0.00000018 | -2.74% | 0.00000657 | 0.00000657 | 0.00000615 | 17,960.00 |
| 11 Mar 2024 | 0.00000657 | 0.00000026 | 4.12% | 0.00000624 | 0.00000657 | 0.00000609 | 101,461.00 |
| 10 Mar 2024 | 0.00000631 | 0.00000015 | 2.44% | 0.00000611 | 0.00000650 | 0.00000611 | 10,383.00 |
| 09 Mar 2024 | 0.00000616 | -0.00000002 | -0.32% | 0.00000603 | 0.00000616 | 0.00000599 | 2,005.00 |
| 08 Mar 2024 | 0.00000618 | -0.00000016 | -2.52% | 0.00000634 | 0.00000634 | 0.00000598 | 11,020.00 |
| 07 Mar 2024 | 0.00000634 | 0.00000015 | 2.42% | 0.00000619 | 0.00000650 | 0.00000605 | 27,190.00 |
| 06 Mar 2024 | 0.00000619 | 0.00000007 | 1.14% | 0.00000615 | 0.00000638 | 0.00000591 | 12,612.00 |
| 05 Mar 2024 | 0.00000612 | 0.00000007 | 1.16% | 0.00000605 | 0.00000687 | 0.00000578 | 77,473.00 |
| 04 Mar 2024 | 0.00000605 | -0.00000009 | -1.47% | 0.00000621 | 0.00000680 | 0.00000592 | 47,459.00 |
| 03 Mar 2024 | 0.00000614 | -0.00000021 | -3.31% | 0.00000635 | 0.00000665 | 0.00000569 | 21,913.00 |
| 02 Mar 2024 | 0.00000635 | 0.00000026 | 4.27% | 0.00000621 | 0.00000645 | 0.00000571 | 81,907.00 |
