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.
KCSBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 0.00016840 | -0.00000030 | -0.18% | 0.00016890 | 0.00016950 | 0.00016230 | 3,744.00 |
| 06 May 2024 | 0.00016870 | 0.00000700 | 4.33% | 0.00016160 | 0.00016870 | 0.00016010 | 3,627.00 |
| 05 May 2024 | 0.00016150 | 0.00000060 | 0.37% | 0.00016050 | 0.00016250 | 0.00015890 | 1,212.00 |
| 04 May 2024 | 0.00016090 | -0.00000070 | -0.43% | 0.00016150 | 0.00016300 | 0.00015970 | 1,499.00 |
| 03 May 2024 | 0.00016160 | -0.00000300 | -1.82% | 0.00016510 | 0.00016700 | 0.00015980 | 2,151.00 |
| 02 May 2024 | 0.00016470 | 0.00000200 | 1.23% | 0.00016240 | 0.00016770 | 0.00016240 | 1,885.00 |
| 01 May 2024 | 0.00016240 | 0.00000300 | 1.88% | 0.00015950 | 0.00016490 | 0.00015890 | 3,661.00 |
| 30 Abr 2024 | 0.00015920 | 0.00000200 | 1.27% | 0.00015660 | 0.00016140 | 0.00015490 | 2,269.00 |
| 29 Abr 2024 | 0.00015690 | -0.00000300 | -1.88% | 0.00015970 | 0.00016100 | 0.00015630 | 1,922.00 |
| 28 Abr 2024 | 0.00016000 | 0.00000100 | 0.63% | 0.00015780 | 0.00016020 | 0.00015650 | 1,251.00 |
| 27 Abr 2024 | 0.00015860 | 0.00000100 | 0.63% | 0.00015720 | 0.00015960 | 0.00015690 | 1,472.00 |
| 26 Abr 2024 | 0.00015760 | 0.00000000 | 0.00% | 0.00015770 | 0.00015960 | 0.00015610 | 1,445.00 |
| 25 Abr 2024 | 0.00015760 | 0.00000300 | 1.95% | 0.00015470 | 0.00015780 | 0.00015390 | 1,741.00 |
| 24 Abr 2024 | 0.00015420 | 0.00000400 | 2.66% | 0.00014990 | 0.00015610 | 0.00014920 | 1,568.00 |
| 23 Abr 2024 | 0.00015020 | 0.00000500 | 3.44% | 0.00014500 | 0.00015090 | 0.00014440 | 2,268.00 |
| 22 Abr 2024 | 0.00014550 | -0.00000400 | -2.68% | 0.00014940 | 0.00015000 | 0.00014500 | 2,633.00 |
| 21 Abr 2024 | 0.00014920 | 0.00000600 | 4.20% | 0.00014260 | 0.00015030 | 0.00014260 | 1,551.00 |
| 20 Abr 2024 | 0.00014270 | 0.00000300 | 2.15% | 0.00013940 | 0.00014310 | 0.00013880 | 3,076.00 |
| 19 Abr 2024 | 0.00013950 | 0.00000400 | 2.96% | 0.00013510 | 0.00014020 | 0.00012920 | 3,693.00 |
| 18 Abr 2024 | 0.00013510 | 0.00000300 | 2.27% | 0.00013250 | 0.00013600 | 0.00013000 | 20,584.00 |
| 17 Abr 2024 | 0.00013240 | 0.00000300 | 2.31% | 0.00012980 | 0.00013440 | 0.00012910 | 12,240.00 |
| 16 Abr 2024 | 0.00012980 | -0.00000400 | -2.99% | 0.00013370 | 0.00013440 | 0.00012870 | 12,368.00 |
| 15 Abr 2024 | 0.00013360 | -0.00000100 | -0.74% | 0.00013450 | 0.00013520 | 0.00013130 | 12,877.00 |
| 14 Abr 2024 | 0.00013500 | -0.00000020 | -0.15% | 0.00013610 | 0.00013970 | 0.00013140 | 9,879.00 |
| 13 Abr 2024 | 0.00013520 | -0.00001400 | -9.38% | 0.00014960 | 0.00015480 | 0.00012430 | 4,000.00 |
| 12 Abr 2024 | 0.00014920 | -0.00000080 | -0.53% | 0.00014990 | 0.00015310 | 0.00014640 | 3,119.00 |
| 11 Abr 2024 | 0.00015000 | 0.00000100 | 0.67% | 0.00014920 | 0.00015080 | 0.00014630 | 3,414.00 |
| 10 Abr 2024 | 0.00014900 | -0.00000300 | -1.97% | 0.00015150 | 0.00015440 | 0.00014750 | 1,410.00 |
| 09 Abr 2024 | 0.00015190 | 0.00000700 | 4.83% | 0.00014350 | 0.00015220 | 0.00014210 | 3,687.00 |
| 08 Abr 2024 | 0.00014480 | -0.00000500 | -3.34% | 0.00015000 | 0.00015040 | 0.00014420 | 34,651.00 |
| 07 Abr 2024 | 0.00014980 | 0.00000020 | 0.13% | 0.00014990 | 0.00015060 | 0.00014790 | 2,616.00 |
| 06 Abr 2024 | 0.00014960 | -0.00000500 | -3.24% | 0.00015460 | 0.00015570 | 0.00014870 | 2,054.00 |
| 05 Abr 2024 | 0.00015410 | -0.00000300 | -1.91% | 0.00015670 | 0.00015810 | 0.00015020 | 3,862.00 |
| 04 Abr 2024 | 0.00015710 | -0.00000040 | -0.25% | 0.00015690 | 0.00016100 | 0.00015500 | 5,472.00 |
| 03 Abr 2024 | 0.00015750 | 0.00000300 | 1.94% | 0.00015550 | 0.00016170 | 0.00015450 | 3,676.00 |
| 02 Abr 2024 | 0.00015480 | -0.00000600 | -3.72% | 0.00016110 | 0.00016650 | 0.00015290 | 5,799.00 |
| 01 Abr 2024 | 0.00016120 | -0.00000040 | -0.25% | 0.00016160 | 0.00016290 | 0.00015380 | 4,178.00 |
| 31 Mar 2024 | 0.00016160 | 0.00000500 | 3.19% | 0.00015650 | 0.00016480 | 0.00015600 | 3,248.00 |
| 30 Mar 2024 | 0.00015660 | -0.00000070 | -0.45% | 0.00015740 | 0.00015840 | 0.00015090 | 5,422.00 |
| 29 Mar 2024 | 0.00015730 | -0.00001400 | -8.19% | 0.00017120 | 0.00017260 | 0.00014910 | 10,346.00 |
| 28 Mar 2024 | 0.00017100 | 0.00000600 | 3.63% | 0.00016310 | 0.00017650 | 0.00016310 | 5,049.00 |
| 27 Mar 2024 | 0.00016520 | -0.00001700 | -9.35% | 0.00018170 | 0.00018170 | 0.00016100 | 10,592.00 |
| 26 Mar 2024 | 0.00018190 | -0.00002500 | -12.09% | 0.00020700 | 0.00020750 | 0.00017390 | 13,471.00 |
| 25 Mar 2024 | 0.00020670 | -0.00000500 | -2.36% | 0.00021190 | 0.00021430 | 0.00020340 | 3,248.00 |
| 24 Mar 2024 | 0.00021210 | -0.00000600 | -2.75% | 0.00021960 | 0.00022110 | 0.00021130 | 5,361.00 |
| 23 Mar 2024 | 0.00021800 | -0.00000300 | -1.36% | 0.00021990 | 0.00022080 | 0.00021630 | 9,029.00 |
| 22 Mar 2024 | 0.00022070 | -0.00000300 | -1.34% | 0.00022400 | 0.00022590 | 0.00021820 | 5,038.00 |
| 21 Mar 2024 | 0.00022340 | 0.00001000 | 4.68% | 0.00021340 | 0.00022470 | 0.00021100 | 13,079.00 |
| 20 Mar 2024 | 0.00021380 | 0.00001500 | 7.55% | 0.00019800 | 0.00022160 | 0.00019480 | 11,354.00 |
| 19 Mar 2024 | 0.00019870 | -0.00000900 | -4.34% | 0.00020750 | 0.00021090 | 0.00019510 | 6,996.00 |
| 18 Mar 2024 | 0.00020760 | -0.00001300 | -5.90% | 0.00022040 | 0.00022200 | 0.00020760 | 5,798.00 |
| 17 Mar 2024 | 0.00022020 | 0.00000070 | 0.32% | 0.00021990 | 0.00022320 | 0.00021780 | 6,409.00 |
| 16 Mar 2024 | 0.00021950 | 0.00000400 | 1.86% | 0.00021450 | 0.00022490 | 0.00021270 | 11,429.00 |
| 15 Mar 2024 | 0.00021540 | 0.00000200 | 0.94% | 0.00021100 | 0.00021650 | 0.00020040 | 10,316.00 |
| 14 Mar 2024 | 0.00021310 | 0.00000000 | 0.00% | 0.00021310 | 0.00021310 | 0.00021310 | 0.00 |
| 13 Mar 2024 | 0.00021310 | 0.00000300 | 1.43% | 0.00021030 | 0.00021450 | 0.00020510 | 8,411.00 |
| 12 Mar 2024 | 0.00021040 | 0.00000300 | 1.45% | 0.00020790 | 0.00021320 | 0.00020740 | 3,599.00 |
| 11 Mar 2024 | 0.00020760 | -0.00000600 | -2.81% | 0.00021330 | 0.00021400 | 0.00020510 | 7,795.00 |
| 10 Mar 2024 | 0.00021330 | -0.00000700 | -3.18% | 0.00021940 | 0.00022050 | 0.00021140 | 6,808.00 |
| 09 Mar 2024 | 0.00022000 | -0.00000100 | -0.45% | 0.00022140 | 0.00022310 | 0.00021940 | 10,943.00 |
| 08 Mar 2024 | 0.00022140 | 0.00001400 | 6.74% | 0.00020810 | 0.00022330 | 0.00020770 | 14,252.00 |
| 07 Mar 2024 | 0.00020780 | 0.00000900 | 4.52% | 0.00019930 | 0.00020790 | 0.00019480 | 8,920.00 |
| 06 Mar 2024 | 0.00019930 | 0.00000200 | 1.01% | 0.00019820 | 0.00020460 | 0.00019470 | 10,385.00 |
| 05 Mar 2024 | 0.00019770 | 0.00000300 | 1.54% | 0.00019330 | 0.00020950 | 0.00019060 | 10,460.00 |
| 04 Mar 2024 | 0.00019450 | -0.00001400 | -6.71% | 0.00020900 | 0.00020930 | 0.00019280 | 8,567.00 |
| 03 Mar 2024 | 0.00020870 | 0.00000200 | 0.97% | 0.00020670 | 0.00021040 | 0.00020510 | 5,736.00 |
| 02 Mar 2024 | 0.00020680 | 0.00000800 | 4.01% | 0.00019900 | 0.00021150 | 0.00019860 | 7,091.00 |
| 01 Mar 2024 | 0.00019930 | 0.00001100 | 5.86% | 0.00018770 | 0.00020010 | 0.00018310 | 6,565.00 |
| 29 Feb 2024 | 0.00018780 | 0.00000800 | 4.46% | 0.00017940 | 0.00018910 | 0.00017680 | 7,548.00 |
| 28 Feb 2024 | 0.00017940 | -0.00001400 | -7.22% | 0.00019400 | 0.00019570 | 0.00017590 | 13,671.00 |
| 27 Feb 2024 | 0.00019380 | -0.00000800 | -3.97% | 0.00020170 | 0.00020180 | 0.00018930 | 8,668.00 |
| 26 Feb 2024 | 0.00020160 | -0.00000400 | -1.95% | 0.00020640 | 0.00020820 | 0.00019790 | 3,971.00 |
| 25 Feb 2024 | 0.00020550 | 0.00000200 | 0.98% | 0.00020360 | 0.00020670 | 0.00020300 | 6,814.00 |
| 24 Feb 2024 | 0.00020350 | -0.00000100 | -0.49% | 0.00020540 | 0.00020820 | 0.00020190 | 4,315.00 |
| 23 Feb 2024 | 0.00020500 | -0.00000200 | -0.97% | 0.00020660 | 0.00021620 | 0.00020430 | 6,228.00 |
| 22 Feb 2024 | 0.00020700 | 0.00001000 | 5.09% | 0.00019670 | 0.00020880 | 0.00019650 | 3,847.00 |
| 21 Feb 2024 | 0.00019650 | -0.00000200 | -1.01% | 0.00019880 | 0.00020170 | 0.00019610 | 1,734.00 |
| 20 Feb 2024 | 0.00019810 | -0.00000500 | -2.46% | 0.00020330 | 0.00020510 | 0.00019740 | 3,043.00 |
| 19 Feb 2024 | 0.00020350 | 0.00000100 | 0.49% | 0.00020230 | 0.00020490 | 0.00020130 | 2,696.00 |
| 18 Feb 2024 | 0.00020250 | 0.00000100 | 0.50% | 0.00020090 | 0.00020390 | 0.00020090 | 1,882.00 |
| 17 Feb 2024 | 0.00020130 | 0.00000300 | 1.51% | 0.00019930 | 0.00020750 | 0.00019860 | 2,950.00 |
| 16 Feb 2024 | 0.00019860 | -0.00000400 | -1.97% | 0.00020150 | 0.00020190 | 0.00019530 | 4,463.00 |
| 15 Feb 2024 | 0.00020300 | -0.00000500 | -2.41% | 0.00020740 | 0.00020770 | 0.00020110 | 3,166.00 |
| 14 Feb 2024 | 0.00020760 | -0.00000500 | -2.35% | 0.00021200 | 0.00021360 | 0.00020550 | 2,578.00 |
| 13 Feb 2024 | 0.00021240 | 0.00000200 | 0.95% | 0.00021110 | 0.00021760 | 0.00020910 | 3,887.00 |
| 12 Feb 2024 | 0.00021070 | -0.00000900 | -4.10% | 0.00021970 | 0.00021980 | 0.00021000 | 4,968.00 |
| 11 Feb 2024 | 0.00021960 | 0.00000600 | 2.82% | 0.00021330 | 0.00022020 | 0.00021030 | 5,250.00 |
| 10 Feb 2024 | 0.00021310 | -0.00000300 | -1.39% | 0.00021520 | 0.00021610 | 0.00021150 | 1,939.00 |
| 09 Feb 2024 | 0.00021590 | -0.00000400 | -1.82% | 0.00022030 | 0.00022050 | 0.00021180 | 2,755.00 |
| 08 Feb 2024 | 0.00022020 | -0.00000300 | -1.35% | 0.00022340 | 0.00022340 | 0.00021560 | 3,922.00 |
