Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MKRBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.04663000 | 0.00371000 | 8.64% | 0.04383382 | 0.04815499 | 0.04281510 | 7.00 |
| 30 Abr 2024 | 0.04292000 | -0.00163000 | -3.66% | 0.04455000 | 0.04632308 | 0.04200001 | 7.00 |
| 29 Abr 2024 | 0.04455000 | -0.00410500 | -8.44% | 0.04866500 | 0.04951545 | 0.04285503 | 7.00 |
| 28 Abr 2024 | 0.04865500 | 0.00147500 | 3.13% | 0.04728500 | 0.05100211 | 0.04589709 | 7.00 |
| 27 Abr 2024 | 0.04718000 | 0.00217000 | 4.82% | 0.04613401 | 0.04769648 | 0.04489190 | 8.00 |
| 26 Abr 2024 | 0.04501000 | 0.00174496 | 4.03% | 0.04416779 | 0.04886672 | 0.04301796 | 6.00 |
| 25 Abr 2024 | 0.04326504 | -0.00135500 | -3.04% | 0.04578998 | 0.04593999 | 0.04299501 | 7.00 |
| 24 Abr 2024 | 0.04462000 | 0.00004800 | 0.11% | 0.04454883 | 0.04827939 | 0.04291006 | 8.00 |
| 23 Abr 2024 | 0.04457163 | -0.00084300 | -1.86% | 0.04541498 | 0.04541500 | 0.04173007 | 6.00 |
| 22 Abr 2024 | 0.04541498 | -0.00078200 | -1.69% | 0.04636459 | 0.04807720 | 0.04373000 | 7.00 |
| 21 Abr 2024 | 0.04619657 | -0.00217900 | -4.50% | 0.04840082 | 0.05115971 | 0.04495001 | 6.00 |
| 20 Abr 2024 | 0.04837582 | 0.00218582 | 4.73% | 0.04625000 | 0.05117470 | 0.04502501 | 8.00 |
| 19 Abr 2024 | 0.04619000 | -0.00101000 | -2.14% | 0.04723000 | 0.05048112 | 0.04373017 | 8.00 |
| 18 Abr 2024 | 0.04720000 | -0.00469900 | -9.05% | 0.05189843 | 0.05540535 | 0.04549001 | 6.00 |
| 17 Abr 2024 | 0.05189852 | 0.00082852 | 1.62% | 0.05105500 | 0.05564524 | 0.04950414 | 7.00 |
| 16 Abr 2024 | 0.05107000 | 0.00264000 | 5.45% | 0.04839000 | 0.05219437 | 0.04712425 | 3.00 |
| 15 Abr 2024 | 0.04843000 | 0.00219500 | 4.75% | 0.04538223 | 0.05198998 | 0.04450052 | 5.00 |
| 14 Abr 2024 | 0.04623500 | 0.00246001 | 5.62% | 0.04367000 | 0.04871412 | 0.04136025 | 7.00 |
| 13 Abr 2024 | 0.04377499 | -0.00001000 | -0.02% | 0.04372500 | 0.04614689 | 0.03956053 | 8.00 |
| 12 Abr 2024 | 0.04378500 | -0.00402000 | -8.41% | 0.04798000 | 0.04832713 | 0.03982896 | 7.00 |
| 11 Abr 2024 | 0.04780500 | 0.00060222 | 1.28% | 0.04696863 | 0.04916784 | 0.04650004 | 3.00 |
| 10 Abr 2024 | 0.04720278 | -0.00204700 | -4.16% | 0.04928000 | 0.05081496 | 0.04708005 | 3.00 |
| 09 Abr 2024 | 0.04925000 | -0.00260400 | -5.02% | 0.05231000 | 0.05257899 | 0.04726131 | 5.00 |
| 08 Abr 2024 | 0.05185447 | -0.00047600 | -0.91% | 0.05198000 | 0.05273500 | 0.04809001 | 4.00 |
| 07 Abr 2024 | 0.05233000 | -0.00147500 | -2.74% | 0.05356001 | 0.05424367 | 0.04848859 | 2.00 |
| 06 Abr 2024 | 0.05380500 | -0.00045500 | -0.84% | 0.05450999 | 0.05587977 | 0.05266783 | 3.00 |
| 05 Abr 2024 | 0.05426000 | -0.00353000 | -6.11% | 0.05794000 | 0.05845388 | 0.04901906 | 2.00 |
| 04 Abr 2024 | 0.05779000 | 0.00077000 | 1.35% | 0.05779000 | 0.05991000 | 0.05722000 | 3.00 |
| 03 Abr 2024 | 0.05702000 | -0.00054900 | -0.95% | 0.05761250 | 0.05846598 | 0.05553661 | 3.00 |
| 02 Abr 2024 | 0.05756898 | 0.00380898 | 7.09% | 0.05371500 | 0.05868873 | 0.05347432 | 6.00 |
| 01 Abr 2024 | 0.05376000 | -0.00144000 | -2.61% | 0.05503000 | 0.05515000 | 0.05266000 | 4.00 |
| 31 Mar 2024 | 0.05520000 | 0.00155907 | 2.91% | 0.05374000 | 0.05685000 | 0.05351000 | 0.00 |
| 30 Mar 2024 | 0.05364093 | 0.00156093 | 3.00% | 0.05271000 | 0.05408000 | 0.05258000 | 0.00 |
| 29 Mar 2024 | 0.05208000 | 0.00079000 | 1.54% | 0.05163344 | 0.05518184 | 0.04998000 | 1.00 |
| 28 Mar 2024 | 0.05129000 | 0.00382145 | 8.05% | 0.04743500 | 0.05133912 | 0.04720652 | 5.00 |
| 27 Mar 2024 | 0.04746855 | 0.00151173 | 3.29% | 0.04592224 | 0.04762658 | 0.04519000 | 6.00 |
| 26 Mar 2024 | 0.04595682 | -0.00106300 | -2.26% | 0.04679846 | 0.04735499 | 0.04579760 | 5.00 |
| 25 Mar 2024 | 0.04702006 | -0.00024000 | -0.51% | 0.04725000 | 0.04881642 | 0.04689470 | 2.00 |
| 24 Mar 2024 | 0.04726000 | -0.00022000 | -0.46% | 0.04770000 | 0.04801752 | 0.04714477 | 2.00 |
| 23 Mar 2024 | 0.04748000 | -0.00159000 | -3.24% | 0.04892000 | 0.05011498 | 0.04455049 | 1.00 |
| 22 Mar 2024 | 0.04907000 | -0.00235000 | -4.57% | 0.04755640 | 0.05087000 | 0.04676823 | 4.00 |
| 21 Mar 2024 | 0.05142000 | 0.00590501 | 12.97% | 0.04556500 | 0.05190000 | 0.04304553 | 3.00 |
| 20 Mar 2024 | 0.04551499 | 0.00063499 | 1.41% | 0.04530000 | 0.04919000 | 0.03971626 | 4.00 |
| 19 Mar 2024 | 0.04488000 | -0.00072000 | -1.58% | 0.04556000 | 0.04752830 | 0.04084994 | 3.00 |
| 18 Mar 2024 | 0.04560032 | -0.00231000 | -4.82% | 0.04800000 | 0.05017500 | 0.04464218 | 1.00 |
| 17 Mar 2024 | 0.04791000 | 0.00561894 | 13.29% | 0.04237761 | 0.05243657 | 0.04198577 | 7.00 |
| 16 Mar 2024 | 0.04229106 | 0.00102405 | 2.48% | 0.04098667 | 0.04354615 | 0.03819844 | 2.00 |
| 15 Mar 2024 | 0.04126701 | -0.00025700 | -0.62% | 0.04023453 | 0.04251198 | 0.03758898 | 5.00 |
| 14 Mar 2024 | 0.04152446 | 0.00157944 | 3.95% | 0.03955751 | 0.04240697 | 0.03673976 | 5.00 |
| 13 Mar 2024 | 0.03994502 | 0.00326546 | 8.90% | 0.03699632 | 0.04040619 | 0.03582251 | 4.00 |
| 12 Mar 2024 | 0.03667956 | 0.00057838 | 1.60% | 0.03611984 | 0.04054184 | 0.03195001 | 47.00 |
| 11 Mar 2024 | 0.03610118 | -0.00417800 | -10.37% | 0.04029378 | 0.04078383 | 0.03404821 | 74.00 |
| 10 Mar 2024 | 0.04027914 | 0.00496794 | 14.07% | 0.03530731 | 0.04078387 | 0.03236423 | 70.00 |
| 09 Mar 2024 | 0.03531120 | 0.00473428 | 15.48% | 0.03064550 | 0.03661443 | 0.03044988 | 70.00 |
| 08 Mar 2024 | 0.03057692 | -0.00085000 | -2.70% | 0.03145873 | 0.03176109 | 0.02857304 | 68.00 |
| 07 Mar 2024 | 0.03142689 | -0.00001100 | -0.03% | 0.03143703 | 0.03362591 | 0.02799626 | 70.00 |
| 06 Mar 2024 | 0.03143837 | 0.00009600 | 0.31% | 0.03136148 | 0.03215469 | 0.02918294 | 73.00 |
| 05 Mar 2024 | 0.03134189 | 0.00067337 | 2.20% | 0.03079054 | 0.03362966 | 0.03030305 | 70.00 |
| 04 Mar 2024 | 0.03066852 | -0.00282500 | -8.43% | 0.03353925 | 0.03362966 | 0.03030306 | 70.00 |
| 03 Mar 2024 | 0.03349325 | -0.00026900 | -0.80% | 0.03376285 | 0.03452094 | 0.03243246 | 69.00 |
| 02 Mar 2024 | 0.03376227 | -0.00000700 | -0.02% | 0.03378906 | 0.03661325 | 0.03277428 | 72.00 |
| 01 Mar 2024 | 0.03376914 | -0.00091500 | -2.64% | 0.03458755 | 0.03579996 | 0.03286582 | 73.00 |
| 29 Feb 2024 | 0.03468438 | -0.00057800 | -1.64% | 0.03531267 | 0.03756698 | 0.03280433 | 70.00 |
| 28 Feb 2024 | 0.03526242 | -0.00227400 | -6.06% | 0.03729969 | 0.04027174 | 0.03300141 | 73.00 |
| 27 Feb 2024 | 0.03753647 | -0.00137900 | -3.54% | 0.03895003 | 0.04027174 | 0.03434344 | 69.00 |
| 26 Feb 2024 | 0.03891573 | -0.00070400 | -1.78% | 0.03965805 | 0.04322975 | 0.03773205 | 72.00 |
| 25 Feb 2024 | 0.03961948 | 0.00027108 | 0.69% | 0.03932050 | 0.04029757 | 0.03773000 | 71.00 |
| 24 Feb 2024 | 0.03934840 | 0.00033852 | 0.87% | 0.03902253 | 0.04089400 | 0.03870027 | 71.00 |
| 23 Feb 2024 | 0.03900988 | -0.00148400 | -3.66% | 0.04042265 | 0.04128149 | 0.03773000 | 68.00 |
| 22 Feb 2024 | 0.04049368 | 0.00000200 | 0.00% | 0.04054202 | 0.04129440 | 0.03951249 | 69.00 |
| 21 Feb 2024 | 0.04049143 | -0.00094400 | -2.28% | 0.04142624 | 0.04168562 | 0.03916204 | 70.00 |
| 20 Feb 2024 | 0.04143590 | 0.00005600 | 0.14% | 0.04143820 | 0.04212272 | 0.04006708 | 73.00 |
| 19 Feb 2024 | 0.04138003 | 0.00028532 | 0.69% | 0.04118965 | 0.04215069 | 0.04086898 | 70.00 |
| 18 Feb 2024 | 0.04109471 | 0.00185578 | 4.73% | 0.03927789 | 0.04164890 | 0.03917912 | 71.00 |
| 17 Feb 2024 | 0.03923893 | -0.00133800 | -3.30% | 0.04057547 | 0.04073820 | 0.03852686 | 71.00 |
| 16 Feb 2024 | 0.04057714 | 0.00101991 | 2.58% | 0.03974137 | 0.04128267 | 0.03956093 | 70.00 |
| 15 Feb 2024 | 0.03955723 | -0.00166000 | -4.03% | 0.04119524 | 0.04129602 | 0.03773431 | 71.00 |
| 14 Feb 2024 | 0.04121720 | -0.00034100 | -0.82% | 0.04154650 | 0.04186111 | 0.04020004 | 69.00 |
| 13 Feb 2024 | 0.04155818 | 0.00149915 | 3.74% | 0.04004038 | 0.04205118 | 0.03986080 | 69.00 |
| 12 Feb 2024 | 0.04005903 | -0.00121900 | -2.95% | 0.04122078 | 0.04228542 | 0.03910001 | 70.00 |
| 11 Feb 2024 | 0.04127802 | -0.00018600 | -0.45% | 0.04151444 | 0.04178728 | 0.04060000 | 69.00 |
| 10 Feb 2024 | 0.04146375 | -0.00045900 | -1.09% | 0.04194953 | 0.04248644 | 0.04138866 | 71.00 |
| 09 Feb 2024 | 0.04192264 | -0.00196900 | -4.49% | 0.04381984 | 0.04397231 | 0.04082431 | 70.00 |
| 08 Feb 2024 | 0.04389175 | -0.00023900 | -0.54% | 0.04422150 | 0.04433603 | 0.04237364 | 70.00 |
| 07 Feb 2024 | 0.04413082 | -0.00117600 | -2.60% | 0.04558609 | 0.04563180 | 0.04403236 | 71.00 |
| 06 Feb 2024 | 0.04530702 | -0.00109000 | -2.35% | 0.04642869 | 0.04643811 | 0.04410001 | 73.00 |
| 05 Feb 2024 | 0.04639689 | -0.00060000 | -1.28% | 0.04694283 | 0.04802345 | 0.04550005 | 71.00 |
| 04 Feb 2024 | 0.04699697 | 0.00125692 | 2.75% | 0.04575704 | 0.04931776 | 0.04530684 | 64.00 |
| 03 Feb 2024 | 0.04574005 | -0.00035700 | -0.77% | 0.04612679 | 0.04639999 | 0.04539814 | 70.00 |
| 02 Feb 2024 | 0.04609693 | 0.00015729 | 0.34% | 0.04594674 | 0.04616486 | 0.04550000 | 70.00 |
