KMDBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 May 2024 | 0.00000598 | 0.00000000 | 0.00% | 0.00000598 | 0.00000598 | 0.00000598 | 0.00 |
17 May 2024 | 0.00000598 | 0.00000000 | 0.00% | 0.00000598 | 0.00000598 | 0.00000598 | 0.00 |
16 May 2024 | 0.00000598 | 0.00000000 | 0.00% | 0.00000598 | 0.00000598 | 0.00000598 | 0.00 |
15 May 2024 | 0.00000598 | -0.00000001 | -0.17% | 0.00000590 | 0.00000598 | 0.00000577 | 354.00 |
14 May 2024 | 0.00000599 | -0.00000013 | -2.12% | 0.00000603 | 0.00000604 | 0.00000597 | 183.00 |
13 May 2024 | 0.00000612 | -0.00000048 | -7.27% | 0.00000616 | 0.00000626 | 0.00000612 | 7.00 |
12 May 2024 | 0.00000660 | -0.00000008 | -1.20% | 0.00000678 | 0.00000678 | 0.00000660 | 8.00 |
11 May 2024 | 0.00000668 | 0.00000016 | 2.45% | 0.00000653 | 0.00000682 | 0.00000652 | 5,950.00 |
10 May 2024 | 0.00000652 | -0.00000048 | -6.86% | 0.00000649 | 0.00000669 | 0.00000643 | 17,659.00 |
09 May 2024 | 0.00000700 | -0.00000100 | -12.38% | 0.00000700 | 0.00000700 | 0.00000700 | 60.00 |
08 May 2024 | 0.00000808 | 0.00000300 | 56.93% | 0.00000594 | 0.00000808 | 0.00000594 | 1,209.00 |
07 May 2024 | 0.00000527 | -0.00000080 | -13.18% | 0.00000527 | 0.00000527 | 0.00000527 | 50.00 |
06 May 2024 | 0.00000607 | 0.00000000 | 0.00% | 0.00000607 | 0.00000607 | 0.00000607 | 0.00 |
05 May 2024 | 0.00000607 | 0.00000000 | 0.00% | 0.00000607 | 0.00000607 | 0.00000607 | 0.00 |
04 May 2024 | 0.00000607 | 0.00000000 | 0.00% | 0.00000607 | 0.00000607 | 0.00000607 | 27.00 |
03 May 2024 | 0.00000607 | 0.00000000 | 0.00% | 0.00000607 | 0.00000607 | 0.00000607 | 0.00 |
02 May 2024 | 0.00000607 | 0.00000000 | 0.00% | 0.00000607 | 0.00000607 | 0.00000607 | 0.00 |
01 May 2024 | 0.00000607 | 0.00000000 | 0.00% | 0.00000607 | 0.00000607 | 0.00000607 | 0.00 |
30 Abr 2024 | 0.00000607 | -0.00000031 | -4.86% | 0.00000606 | 0.00000607 | 0.00000606 | 67.00 |
29 Abr 2024 | 0.00000638 | 0.00000000 | 0.00% | 0.00000638 | 0.00000638 | 0.00000638 | 0.00 |
28 Abr 2024 | 0.00000638 | 0.00000000 | 0.00% | 0.00000638 | 0.00000638 | 0.00000638 | 0.00 |
27 Abr 2024 | 0.00000638 | 0.00000000 | 0.00% | 0.00000638 | 0.00000638 | 0.00000638 | 0.00 |
26 Abr 2024 | 0.00000638 | 0.00000000 | 0.00% | 0.00000638 | 0.00000638 | 0.00000638 | 0.00 |
25 Abr 2024 | 0.00000638 | -0.00000047 | -6.86% | 0.00000638 | 0.00000638 | 0.00000638 | 0.00 |
24 Abr 2024 | 0.00000685 | 0.00000100 | 17.36% | 0.00000676 | 0.00000685 | 0.00000676 | 212.00 |
23 Abr 2024 | 0.00000576 | 0.00000000 | 0.00% | 0.00000576 | 0.00000576 | 0.00000576 | 0.00 |
22 Abr 2024 | 0.00000576 | 0.00000000 | 0.00% | 0.00000576 | 0.00000576 | 0.00000576 | 0.00 |
21 Abr 2024 | 0.00000576 | 0.00000000 | 0.00% | 0.00000576 | 0.00000576 | 0.00000576 | 0.00 |
20 Abr 2024 | 0.00000576 | 0.00000000 | 0.00% | 0.00000576 | 0.00000576 | 0.00000576 | 0.00 |
19 Abr 2024 | 0.00000576 | 0.00000000 | 0.00% | 0.00000576 | 0.00000576 | 0.00000576 | 0.00 |
18 Abr 2024 | 0.00000576 | 0.00000000 | 0.00% | 0.00000576 | 0.00000576 | 0.00000576 | 0.00 |
17 Abr 2024 | 0.00000576 | 0.00000000 | 0.00% | 0.00000576 | 0.00000576 | 0.00000576 | 0.00 |
16 Abr 2024 | 0.00000576 | -0.00000033 | -5.42% | 0.00000607 | 0.00000650 | 0.00000576 | 17,097.00 |
15 Abr 2024 | 0.00000609 | -0.00000017 | -2.72% | 0.00000626 | 0.00000633 | 0.00000598 | 25,950.00 |
14 Abr 2024 | 0.00000626 | 0.00000056 | 9.82% | 0.00000572 | 0.00000630 | 0.00000562 | 39,396.00 |
13 Abr 2024 | 0.00000570 | -0.00000015 | -2.56% | 0.00000591 | 0.00000636 | 0.00000551 | 32,033.00 |
12 Abr 2024 | 0.00000585 | -0.00000066 | -10.14% | 0.00000655 | 0.00000662 | 0.00000564 | 30,571.00 |
11 Abr 2024 | 0.00000651 | -0.00000018 | -2.69% | 0.00000670 | 0.00000685 | 0.00000647 | 15,180.00 |
10 Abr 2024 | 0.00000669 | -0.00000026 | -3.74% | 0.00000693 | 0.00000701 | 0.00000666 | 14,552.00 |
09 Abr 2024 | 0.00000695 | -0.00000051 | -6.84% | 0.00000744 | 0.00000752 | 0.00000691 | 11,296.00 |
08 Abr 2024 | 0.00000746 | 0.00000007 | 0.95% | 0.00000721 | 0.00000750 | 0.00000720 | 10,619.00 |
07 Abr 2024 | 0.00000739 | 0.00000037 | 5.27% | 0.00000700 | 0.00000753 | 0.00000696 | 15,790.00 |
06 Abr 2024 | 0.00000702 | -0.00000023 | -3.17% | 0.00000724 | 0.00000743 | 0.00000702 | 13,640.00 |
05 Abr 2024 | 0.00000725 | -0.00000042 | -5.48% | 0.00000756 | 0.00000864 | 0.00000722 | 32,327.00 |
04 Abr 2024 | 0.00000767 | 0.00000099 | 14.82% | 0.00000667 | 0.00000815 | 0.00000655 | 47,512.00 |
03 Abr 2024 | 0.00000668 | -0.00000040 | -5.65% | 0.00000709 | 0.00000774 | 0.00000666 | 78,868.00 |
02 Abr 2024 | 0.00000708 | -0.00000034 | -4.58% | 0.00000740 | 0.00000743 | 0.00000687 | 48,117.00 |
01 Abr 2024 | 0.00000742 | -0.00000054 | -6.78% | 0.00000805 | 0.00000805 | 0.00000735 | 41,815.00 |
31 Mar 2024 | 0.00000796 | -0.00000017 | -2.09% | 0.00000848 | 0.00000874 | 0.00000771 | 143,003.00 |
30 Mar 2024 | 0.00000813 | -0.00000094 | -10.36% | 0.00000914 | 0.00001180 | 0.00000804 | 104,606.00 |
29 Mar 2024 | 0.00000907 | 0.00000200 | 27.06% | 0.00000694 | 0.00000907 | 0.00000694 | 2,301.00 |
28 Mar 2024 | 0.00000739 | 0.00000200 | 34.60% | 0.00000611 | 0.00000739 | 0.00000602 | 657.00 |
27 Mar 2024 | 0.00000578 | 0.00000027 | 4.90% | 0.00000572 | 0.00000578 | 0.00000572 | 109.00 |
26 Mar 2024 | 0.00000551 | 0.00000013 | 2.42% | 0.00000562 | 0.00000568 | 0.00000538 | 1,146.00 |
25 Mar 2024 | 0.00000538 | -0.00000024 | -4.27% | 0.00000554 | 0.00000554 | 0.00000538 | 109.00 |
24 Mar 2024 | 0.00000562 | 0.00000002 | 0.36% | 0.00000562 | 0.00000562 | 0.00000562 | 42.00 |
23 Mar 2024 | 0.00000560 | 0.00000049 | 9.59% | 0.00000550 | 0.00000560 | 0.00000550 | 65.00 |
22 Mar 2024 | 0.00000511 | 0.00000000 | 0.00% | 0.00000511 | 0.00000511 | 0.00000511 | 0.00 |
21 Mar 2024 | 0.00000511 | 0.00000015 | 3.02% | 0.00000511 | 0.00000511 | 0.00000511 | 75.00 |
20 Mar 2024 | 0.00000496 | -0.00000100 | -15.82% | 0.00000504 | 0.00000505 | 0.00000489 | 2,714.00 |
19 Mar 2024 | 0.00000632 | 0.00000078 | 14.08% | 0.00000631 | 0.00000632 | 0.00000631 | 816.00 |
18 Mar 2024 | 0.00000554 | 0.00000025 | 4.73% | 0.00000546 | 0.00000554 | 0.00000546 | 410.00 |
17 Mar 2024 | 0.00000529 | 0.00000000 | 0.00% | 0.00000529 | 0.00000529 | 0.00000529 | 0.00 |
16 Mar 2024 | 0.00000529 | 0.00000000 | 0.00% | 0.00000529 | 0.00000529 | 0.00000529 | 0.00 |
15 Mar 2024 | 0.00000529 | -0.00000077 | -12.71% | 0.00000524 | 0.00000623 | 0.00000514 | 3,702.00 |
14 Mar 2024 | 0.00000606 | 0.00000000 | 0.00% | 0.00000606 | 0.00000606 | 0.00000606 | 0.00 |
13 Mar 2024 | 0.00000606 | 0.00000000 | 0.00% | 0.00000606 | 0.00000606 | 0.00000606 | 0.00 |
12 Mar 2024 | 0.00000606 | 0.00000093 | 18.13% | 0.00000553 | 0.00000607 | 0.00000553 | 290.00 |
11 Mar 2024 | 0.00000513 | 0.00000008 | 1.58% | 0.00000504 | 0.00000513 | 0.00000504 | 39.00 |
10 Mar 2024 | 0.00000505 | -0.00000008 | -1.56% | 0.00000515 | 0.00000525 | 0.00000503 | 864.00 |
09 Mar 2024 | 0.00000513 | 0.00000000 | 0.00% | 0.00000513 | 0.00000513 | 0.00000513 | 0.00 |
08 Mar 2024 | 0.00000513 | 0.00000006 | 1.18% | 0.00000514 | 0.00000524 | 0.00000513 | 335.00 |
07 Mar 2024 | 0.00000507 | 0.00000006 | 1.20% | 0.00000509 | 0.00000509 | 0.00000507 | 270.00 |
06 Mar 2024 | 0.00000501 | -0.00000001 | -0.20% | 0.00000549 | 0.00000549 | 0.00000501 | 1,186.00 |
05 Mar 2024 | 0.00000502 | -0.00000018 | -3.46% | 0.00000544 | 0.00000544 | 0.00000502 | 3,161.00 |
04 Mar 2024 | 0.00000520 | -0.00000048 | -8.45% | 0.00000550 | 0.00000550 | 0.00000520 | 5.00 |
03 Mar 2024 | 0.00000568 | 0.00000073 | 14.75% | 0.00000568 | 0.00000568 | 0.00000568 | 10.00 |
02 Mar 2024 | 0.00000495 | -0.00000061 | -10.97% | 0.00000559 | 0.00000565 | 0.00000495 | 398.00 |
01 Mar 2024 | 0.00000556 | 0.00000014 | 2.58% | 0.00000551 | 0.00000556 | 0.00000551 | 54.00 |
29 Feb 2024 | 0.00000542 | 0.00000013 | 2.46% | 0.00000529 | 0.00000542 | 0.00000523 | 581.00 |
28 Feb 2024 | 0.00000529 | -0.00000087 | -14.12% | 0.00000589 | 0.00000610 | 0.00000521 | 3,769.00 |
27 Feb 2024 | 0.00000616 | 0.00000000 | 0.00% | 0.00000616 | 0.00000616 | 0.00000616 | 0.00 |
26 Feb 2024 | 0.00000616 | 0.00000000 | 0.00% | 0.00000616 | 0.00000616 | 0.00000616 | 0.00 |
25 Feb 2024 | 0.00000616 | 0.00000006 | 0.98% | 0.00000613 | 0.00000616 | 0.00000613 | 311.00 |
24 Feb 2024 | 0.00000610 | 0.00000011 | 1.84% | 0.00000610 | 0.00000610 | 0.00000610 | 46.00 |
23 Feb 2024 | 0.00000599 | 0.00000005 | 0.84% | 0.00000599 | 0.00000599 | 0.00000599 | 201.00 |
22 Feb 2024 | 0.00000594 | 0.00000020 | 3.48% | 0.00000583 | 0.00000604 | 0.00000583 | 495.00 |
21 Feb 2024 | 0.00000574 | 0.00000009 | 1.59% | 0.00000574 | 0.00000574 | 0.00000574 | 73.00 |
19 Feb 2024 | 0.00000565 | 0.00000000 | 0.00% | 0.00000565 | 0.00000565 | 0.00000565 | 0.00 |
18 Feb 2024 | 0.00000565 | 0.00000000 | 0.00% | 0.00000565 | 0.00000565 | 0.00000565 | 0.00 |
17 Feb 2024 | 0.00000565 | 0.00000000 | 0.00% | 0.00000565 | 0.00000565 | 0.00000565 | 0.00 |
16 Feb 2024 | 0.00000565 | 0.00000000 | 0.00% | 0.00000565 | 0.00000565 | 0.00000565 | 0.00 |