Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MKRBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.03610000 | -0.00100000 | -2.70% | 0.03699000 | 0.03704000 | 0.03257000 | 5.00 |
| 06 Jun 2024 | 0.03710000 | -0.00070000 | -1.85% | 0.03769000 | 0.03838000 | 0.03681000 | 1.00 |
| 05 Jun 2024 | 0.03780000 | 0.00046000 | 1.23% | 0.03735000 | 0.03789000 | 0.03714000 | 2.00 |
| 04 Jun 2024 | 0.03734000 | -0.00021000 | -0.56% | 0.03741000 | 0.03780000 | 0.03657000 | 5.00 |
| 03 Jun 2024 | 0.03755000 | -0.00147000 | -3.77% | 0.03896000 | 0.03904000 | 0.03719000 | 5.00 |
| 02 Jun 2024 | 0.03902000 | -0.00052000 | -1.32% | 0.03956000 | 0.03983000 | 0.03875000 | 2.00 |
| 01 Jun 2024 | 0.03954000 | -0.00089000 | -2.20% | 0.04001000 | 0.04030000 | 0.03943000 | 4.00 |
| 31 May 2024 | 0.04043000 | 0.00089000 | 2.25% | 0.03955000 | 0.04121000 | 0.03945000 | 4.00 |
| 30 May 2024 | 0.03954000 | -0.00018000 | -0.45% | 0.03976000 | 0.03986000 | 0.03877000 | 4.00 |
| 29 May 2024 | 0.03972000 | 0.00007000 | 0.18% | 0.03972000 | 0.04015000 | 0.03960000 | 2.00 |
| 28 May 2024 | 0.03965000 | -0.00012000 | -0.30% | 0.03969000 | 0.04043000 | 0.03962000 | 9.00 |
| 27 May 2024 | 0.03977000 | -0.00179000 | -4.31% | 0.04098000 | 0.04135000 | 0.03961000 | 4.00 |
| 26 May 2024 | 0.04156000 | 0.00135000 | 3.36% | 0.04073000 | 0.04156000 | 0.04073000 | 0.00 |
| 25 May 2024 | 0.04021000 | 0.00021000 | 0.53% | 0.04058000 | 0.04130000 | 0.04000000 | 0.00 |
| 24 May 2024 | 0.04000000 | -0.00169000 | -4.05% | 0.04195000 | 0.04197000 | 0.04000000 | 0.00 |
| 23 May 2024 | 0.04169000 | -0.00071000 | -1.67% | 0.04234000 | 0.04264000 | 0.04086000 | 3.00 |
| 22 May 2024 | 0.04240000 | -0.00121000 | -2.77% | 0.04363000 | 0.04365000 | 0.04179000 | 3.00 |
| 21 May 2024 | 0.04361000 | -0.00054000 | -1.22% | 0.04427000 | 0.04495000 | 0.04359000 | 5.00 |
| 20 May 2024 | 0.04415000 | 0.00227000 | 5.42% | 0.04183000 | 0.04539000 | 0.04063000 | 4.00 |
| 19 May 2024 | 0.04188000 | -0.00032000 | -0.76% | 0.04225000 | 0.04254000 | 0.04116000 | 8.00 |
| 18 May 2024 | 0.04220000 | 0.00061000 | 1.47% | 0.04148000 | 0.04276000 | 0.04148000 | 2.00 |
| 17 May 2024 | 0.04159000 | 0.00031000 | 0.75% | 0.04116000 | 0.04202000 | 0.04055000 | 3.00 |
| 16 May 2024 | 0.04128000 | -0.00115000 | -2.71% | 0.04234000 | 0.04264000 | 0.04094000 | 1.00 |
| 15 May 2024 | 0.04243000 | -0.00101000 | -2.33% | 0.04357000 | 0.04436000 | 0.04191000 | 2.00 |
| 14 May 2024 | 0.04344000 | 0.00078000 | 1.83% | 0.04264000 | 0.04421000 | 0.04255000 | 1.00 |
| 13 May 2024 | 0.04266000 | -0.00109000 | -2.49% | 0.04372000 | 0.04384000 | 0.04265000 | 1.00 |
| 12 May 2024 | 0.04375000 | -0.00065000 | -1.46% | 0.04439000 | 0.04446000 | 0.04375000 | 2.00 |
| 11 May 2024 | 0.04440000 | 0.00046000 | 1.05% | 0.04395000 | 0.04471000 | 0.04374000 | 1.00 |
| 10 May 2024 | 0.04394000 | 0.00035000 | 0.80% | 0.04359000 | 0.04394000 | 0.04294000 | 2.00 |
| 09 May 2024 | 0.04359000 | -0.00048000 | -1.09% | 0.04418000 | 0.04424000 | 0.04340000 | 3.00 |
| 08 May 2024 | 0.04407000 | -0.00105000 | -2.33% | 0.04497000 | 0.04497000 | 0.04359000 | 2.00 |
| 07 May 2024 | 0.04512000 | 0.00105000 | 2.38% | 0.04408000 | 0.04515000 | 0.04381000 | 3.00 |
| 06 May 2024 | 0.04407000 | -0.00156000 | -3.42% | 0.04541000 | 0.04584000 | 0.04404000 | 3.00 |
| 05 May 2024 | 0.04563000 | 0.00069000 | 1.54% | 0.04492000 | 0.04593000 | 0.04486000 | 1.00 |
| 04 May 2024 | 0.04494000 | -0.00226000 | -4.79% | 0.04702000 | 0.04724000 | 0.04493000 | 4.00 |
| 03 May 2024 | 0.04720000 | 0.00039000 | 0.83% | 0.04678000 | 0.04853000 | 0.04474000 | 6.00 |
| 02 May 2024 | 0.04681000 | 0.00005000 | 0.11% | 0.04669000 | 0.04714000 | 0.04626000 | 3.00 |
| 01 May 2024 | 0.04676000 | 0.00293000 | 6.68% | 0.04377000 | 0.04681000 | 0.04377000 | 3.00 |
| 30 Abr 2024 | 0.04383000 | -0.00064000 | -1.44% | 0.04451000 | 0.04455000 | 0.04301000 | 4.00 |
| 29 Abr 2024 | 0.04447000 | -0.00423000 | -8.69% | 0.04867000 | 0.04903000 | 0.04383000 | 4.00 |
| 28 Abr 2024 | 0.04870000 | 0.00157000 | 3.33% | 0.04734000 | 0.04946000 | 0.04695000 | 2.00 |
| 27 Abr 2024 | 0.04713000 | 0.00214000 | 4.76% | 0.04496000 | 0.04755000 | 0.04483000 | 2.00 |
| 26 Abr 2024 | 0.04499000 | 0.00063000 | 1.42% | 0.04437000 | 0.04605000 | 0.04377000 | 2.00 |
| 25 Abr 2024 | 0.04436000 | -0.00029000 | -0.65% | 0.04471000 | 0.04501000 | 0.04379000 | 2.00 |
| 24 Abr 2024 | 0.04465000 | 0.00071000 | 1.62% | 0.04397000 | 0.04554000 | 0.04394000 | 4.00 |
| 23 Abr 2024 | 0.04394000 | 0.00063000 | 1.45% | 0.04327000 | 0.04410000 | 0.04236000 | 4.00 |
| 22 Abr 2024 | 0.04331000 | -0.00292000 | -6.32% | 0.04627000 | 0.04644000 | 0.04322000 | 3.00 |
| 21 Abr 2024 | 0.04623000 | -0.00175000 | -3.65% | 0.04802000 | 0.04835000 | 0.04597000 | 2.00 |
| 20 Abr 2024 | 0.04798000 | 0.00165000 | 3.56% | 0.04629000 | 0.04821000 | 0.04626000 | 2.00 |
| 19 Abr 2024 | 0.04633000 | -0.00104000 | -2.20% | 0.04723000 | 0.04771000 | 0.04574000 | 6.00 |
| 18 Abr 2024 | 0.04737000 | -0.00394000 | -7.68% | 0.05145000 | 0.05231000 | 0.04729000 | 5.00 |
| 17 Abr 2024 | 0.05131000 | 0.00014000 | 0.27% | 0.05116000 | 0.05274000 | 0.05047000 | 6.00 |
| 16 Abr 2024 | 0.05117000 | 0.00261000 | 5.37% | 0.04834000 | 0.05217000 | 0.04814000 | 7.00 |
| 15 Abr 2024 | 0.04856000 | 0.00201000 | 4.32% | 0.04620000 | 0.04931000 | 0.04618000 | 9.00 |
| 14 Abr 2024 | 0.04655000 | 0.00310000 | 7.13% | 0.04368000 | 0.04742000 | 0.04316000 | 12.00 |
| 13 Abr 2024 | 0.04345000 | -0.00070000 | -1.59% | 0.04369000 | 0.04436000 | 0.03916000 | 12.00 |
| 12 Abr 2024 | 0.04415000 | -0.00378000 | -7.89% | 0.04804000 | 0.04823000 | 0.03864000 | 8.00 |
| 11 Abr 2024 | 0.04793000 | 0.00069000 | 1.46% | 0.04725000 | 0.04834000 | 0.04709000 | 4.00 |
| 10 Abr 2024 | 0.04724000 | -0.00185000 | -3.77% | 0.04902000 | 0.05000000 | 0.04713000 | 4.00 |
| 09 Abr 2024 | 0.04909000 | -0.00319000 | -6.10% | 0.05209000 | 0.05239000 | 0.04908000 | 6.00 |
| 08 Abr 2024 | 0.05228000 | -0.00019000 | -0.36% | 0.05232000 | 0.05344000 | 0.05013000 | 4.00 |
| 07 Abr 2024 | 0.05247000 | -0.00131000 | -2.44% | 0.05362000 | 0.05382000 | 0.05163000 | 3.00 |
| 06 Abr 2024 | 0.05378000 | -0.00044000 | -0.81% | 0.05436000 | 0.05551000 | 0.05361000 | 2.00 |
| 05 Abr 2024 | 0.05422000 | -0.00366000 | -6.32% | 0.05776000 | 0.05837000 | 0.05393000 | 9.00 |
| 04 Abr 2024 | 0.05788000 | 0.00037000 | 0.64% | 0.05740000 | 0.05997000 | 0.05705000 | 7.00 |
| 03 Abr 2024 | 0.05751000 | 0.00027000 | 0.47% | 0.05728000 | 0.05867000 | 0.05564000 | 8.00 |
| 02 Abr 2024 | 0.05724000 | 0.00339000 | 6.30% | 0.05365000 | 0.05857000 | 0.05348000 | 9.00 |
| 01 Abr 2024 | 0.05385000 | -0.00128000 | -2.32% | 0.05512000 | 0.05573000 | 0.05268000 | 8.00 |
| 31 Mar 2024 | 0.05513000 | 0.00125000 | 2.32% | 0.05375000 | 0.05707000 | 0.05316000 | 5.00 |
| 30 Mar 2024 | 0.05388000 | 0.00130000 | 2.47% | 0.05264000 | 0.05415000 | 0.05246000 | 5.00 |
| 29 Mar 2024 | 0.05258000 | 0.00108000 | 2.10% | 0.05132000 | 0.05526000 | 0.04975000 | 11.00 |
| 28 Mar 2024 | 0.05150000 | 0.00410000 | 8.65% | 0.04740000 | 0.05196000 | 0.04730000 | 7.00 |
| 27 Mar 2024 | 0.04740000 | 0.00145000 | 3.16% | 0.04596000 | 0.04813000 | 0.04525000 | 3.00 |
| 26 Mar 2024 | 0.04595000 | -0.00120000 | -2.55% | 0.04732000 | 0.04786000 | 0.04590000 | 4.00 |
| 25 Mar 2024 | 0.04715000 | 0.00024000 | 0.51% | 0.04695000 | 0.04898000 | 0.04678000 | 3.00 |
| 24 Mar 2024 | 0.04691000 | -0.00075000 | -1.57% | 0.04767000 | 0.04950000 | 0.04660000 | 5.00 |
| 23 Mar 2024 | 0.04766000 | -0.00143000 | -2.91% | 0.04895000 | 0.04909000 | 0.04700000 | 9.00 |
| 22 Mar 2024 | 0.04909000 | -0.00253000 | -4.90% | 0.05159000 | 0.05189000 | 0.04876000 | 8.00 |
| 21 Mar 2024 | 0.05162000 | 0.00683000 | 15.25% | 0.04489000 | 0.05268000 | 0.04456000 | 8.00 |
| 20 Mar 2024 | 0.04479000 | -0.00011000 | -0.24% | 0.04490000 | 0.04667000 | 0.04431000 | 10.00 |
| 19 Mar 2024 | 0.04490000 | -0.00016000 | -0.36% | 0.04512000 | 0.04736000 | 0.04250000 | 12.00 |
| 18 Mar 2024 | 0.04506000 | -0.00284000 | -5.93% | 0.04796000 | 0.04878000 | 0.04506000 | 12.00 |
| 17 Mar 2024 | 0.04790000 | 0.00443000 | 10.19% | 0.04379000 | 0.04836000 | 0.04335000 | 21.00 |
| 16 Mar 2024 | 0.04347000 | 0.00301000 | 7.44% | 0.04068000 | 0.04398000 | 0.03963000 | 10.00 |
| 15 Mar 2024 | 0.04046000 | 0.00049000 | 1.23% | 0.04059000 | 0.04185000 | 0.03934000 | 12.00 |
| 14 Mar 2024 | 0.03997000 | 0.00000000 | 0.00% | 0.03997000 | 0.03997000 | 0.03997000 | 0.00 |
| 13 Mar 2024 | 0.03997000 | 0.00292000 | 7.88% | 0.03693000 | 0.04028000 | 0.03688000 | 14.00 |
| 12 Mar 2024 | 0.03705000 | 0.00091000 | 2.52% | 0.03614000 | 0.04092000 | 0.03449000 | 10.00 |
| 11 Mar 2024 | 0.03614000 | -0.00492000 | -11.98% | 0.04082000 | 0.04082000 | 0.03541000 | 14.00 |
| 10 Mar 2024 | 0.04106000 | 0.00572000 | 16.19% | 0.03534000 | 0.04106000 | 0.03500000 | 10.00 |
| 09 Mar 2024 | 0.03534000 | 0.00475000 | 15.53% | 0.03073000 | 0.03637000 | 0.03073000 | 10.00 |
