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.KDAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.8248 | 0.0039 | 0.48% | 0.8173 | 0.8349 | 0.8059 | 185,377.00 |
| 17 May 2024 | 0.8209 | 0.0229 | 2.87% | 0.7994 | 0.8355 | 0.7981 | 303,249.00 |
| 16 May 2024 | 0.798 | -0.0307 | -3.70% | 0.8294 | 0.8312 | 0.7855 | 277,325.00 |
| 15 May 2024 | 0.8287 | 0.0549 | 7.09% | 0.7763 | 0.8439 | 0.7763 | 326,356.00 |
| 14 May 2024 | 0.7738 | -0.0137 | -1.74% | 0.7887 | 0.8167 | 0.7656 | 170,814.00 |
| 13 May 2024 | 0.7875 | -0.0004 | -0.05% | 0.789 | 0.8202 | 0.7656 | 299,697.00 |
| 12 May 2024 | 0.7879 | -0.0112 | -1.40% | 0.7995 | 0.8151 | 0.7809 | 206,930.00 |
| 11 May 2024 | 0.7991 | -0.0066 | -0.82% | 0.8066 | 0.8298 | 0.7982 | 188,070.00 |
| 10 May 2024 | 0.8057 | -0.0262 | -3.15% | 0.832 | 0.8394 | 0.7765 | 356,074.00 |
| 09 May 2024 | 0.8319 | 0.0209 | 2.58% | 0.812 | 0.8387 | 0.801 | 301,026.00 |
| 08 May 2024 | 0.811 | -0.021 | -2.52% | 0.8288 | 0.8461 | 0.8045 | 321,048.00 |
| 07 May 2024 | 0.832 | -0.0327 | -3.78% | 0.8651 | 0.8827 | 0.8271 | 213,132.00 |
| 06 May 2024 | 0.8647 | -0.0498 | -5.45% | 0.9171 | 0.9347 | 0.8619 | 386,620.00 |
| 05 May 2024 | 0.9145 | 0.0119 | 1.32% | 0.9053 | 0.9375 | 0.8874 | 249,092.00 |
| 04 May 2024 | 0.9026 | -0.0152 | -1.66% | 0.9195 | 0.9264 | 0.8949 | 160,629.00 |
| 03 May 2024 | 0.9178 | 0.0472 | 5.42% | 0.8714 | 0.9317 | 0.8526 | 240,833.00 |
| 02 May 2024 | 0.8706 | 0.0248 | 2.93% | 0.8492 | 0.8868 | 0.8263 | 230,580.00 |
| 01 May 2024 | 0.8458 | 0.0067 | 0.80% | 0.8427 | 0.8629 | 0.7814 | 277,816.00 |
| 30 Abr 2024 | 0.8391 | -0.0599 | -6.66% | 0.8986 | 0.9167 | 0.7886 | 341,910.00 |
| 29 Abr 2024 | 0.899 | 0.0001 | 0.01% | 0.8946 | 0.920 | 0.8674 | 245,214.00 |
| 28 Abr 2024 | 0.8989 | -0.0248 | -2.68% | 0.9209 | 0.9291 | 0.890 | 194,805.00 |
| 27 Abr 2024 | 0.9237 | 0.0343 | 3.86% | 0.8902 | 0.9301 | 0.867 | 250,351.00 |
| 26 Abr 2024 | 0.8894 | -0.0416 | -4.47% | 0.9264 | 0.9267 | 0.8869 | 219,307.00 |
| 25 Abr 2024 | 0.931 | 0.0185 | 2.03% | 0.9194 | 0.9444 | 0.883 | 257,907.00 |
| 24 Abr 2024 | 0.9125 | -0.0497 | -5.17% | 0.9619 | 0.990 | 0.9028 | 275,348.00 |
| 23 Abr 2024 | 0.9622 | 0.0027 | 0.28% | 0.9621 | 0.9894 | 0.9443 | 244,395.00 |
| 22 Abr 2024 | 0.9595 | 0.0408 | 4.44% | 0.9202 | 0.9793 | 0.9175 | 327,771.00 |
| 21 Abr 2024 | 0.9187 | -0.0491 | -5.07% | 0.9649 | 0.9744 | 0.9038 | 334,247.00 |
| 20 Abr 2024 | 0.9678 | 0.090 | 10.25% | 0.8726 | 0.973 | 0.8646 | 249,149.00 |
| 19 Abr 2024 | 0.8778 | -0.0111 | -1.25% | 0.8875 | 0.9071 | 0.8252 | 359,431.00 |
| 18 Abr 2024 | 0.8889 | 0.0308 | 3.59% | 0.8623 | 0.9045 | 0.8367 | 294,040.00 |
| 17 Abr 2024 | 0.8581 | -0.0482 | -5.32% | 0.9069 | 0.9165 | 0.8316 | 388,724.00 |
| 16 Abr 2024 | 0.9063 | 0.0294 | 3.35% | 0.8769 | 0.9577 | 0.8571 | 420,950.00 |
| 15 Abr 2024 | 0.8769 | -0.0756 | -7.94% | 0.9469 | 1.02 | 0.8623 | 434,217.00 |
| 14 Abr 2024 | 0.9525 | 0.0324 | 3.52% | 0.9367 | 0.985 | 0.8801 | 372,140.00 |
| 13 Abr 2024 | 0.9201 | -0.0961 | -9.46% | 1.00 | 1.07 | 0.760 | 389,464.00 |
| 12 Abr 2024 | 1.02 | -0.200 | -16.10% | 1.21 | 1.24 | 0.8856 | 401,867.00 |
| 11 Abr 2024 | 1.21 | -0.020 | -1.52% | 1.23 | 1.26 | 1.20 | 263,063.00 |
| 10 Abr 2024 | 1.23 | -0.010 | -1.17% | 1.25 | 1.26 | 1.19 | 298,282.00 |
| 09 Abr 2024 | 1.24 | -0.090 | -6.65% | 1.33 | 1.39 | 1.24 | 290,577.00 |
| 08 Abr 2024 | 1.33 | 0.030 | 1.95% | 1.31 | 1.37 | 1.27 | 331,661.00 |
| 07 Abr 2024 | 1.31 | 0.060 | 4.96% | 1.24 | 1.35 | 1.24 | 299,977.00 |
| 06 Abr 2024 | 1.25 | 0.050 | 4.16% | 1.20 | 1.26 | 1.19 | 240,313.00 |
| 05 Abr 2024 | 1.20 | -0.080 | -6.48% | 1.28 | 1.28 | 1.17 | 317,338.00 |
| 04 Abr 2024 | 1.28 | 0.010 | 0.65% | 1.27 | 1.32 | 1.22 | 292,157.00 |
| 03 Abr 2024 | 1.27 | -0.040 | -2.93% | 1.31 | 1.36 | 1.24 | 325,086.00 |
| 02 Abr 2024 | 1.31 | -0.100 | -7.06% | 1.41 | 1.41 | 1.24 | 452,581.00 |
| 01 Abr 2024 | 1.41 | -0.050 | -3.26% | 1.46 | 1.51 | 1.35 | 399,449.00 |
| 31 Mar 2024 | 1.46 | 0.060 | 4.35% | 1.40 | 1.54 | 1.40 | 440,545.00 |
| 30 Mar 2024 | 1.40 | -0.030 | -1.77% | 1.42 | 1.46 | 1.39 | 336,155.00 |
| 29 Mar 2024 | 1.42 | -0.050 | -3.14% | 1.46 | 1.46 | 1.40 | 490,122.00 |
| 28 Mar 2024 | 1.47 | 0.010 | 0.62% | 1.46 | 1.53 | 1.44 | 370,622.00 |
| 27 Mar 2024 | 1.46 | -0.060 | -3.90% | 1.53 | 1.55 | 1.43 | 697,272.00 |
| 26 Mar 2024 | 1.52 | -0.040 | -2.75% | 1.56 | 1.63 | 1.48 | 950,005.00 |
| 25 Mar 2024 | 1.56 | 0.070 | 4.54% | 1.49 | 1.59 | 1.45 | 813,797.00 |
| 24 Mar 2024 | 1.49 | 0.090 | 6.48% | 1.39 | 1.51 | 1.38 | 851,806.00 |
| 23 Mar 2024 | 1.40 | 0.010 | 0.97% | 1.40 | 1.44 | 1.38 | 684,140.00 |
| 22 Mar 2024 | 1.39 | -0.070 | -4.97% | 1.48 | 1.50 | 1.35 | 606,559.00 |
| 21 Mar 2024 | 1.46 | -0.080 | -5.24% | 1.53 | 1.61 | 1.45 | 636,084.00 |
| 20 Mar 2024 | 1.54 | 0.130 | 9.06% | 1.42 | 1.56 | 1.35 | 655,617.00 |
| 19 Mar 2024 | 1.41 | -0.170 | -10.69% | 1.59 | 1.61 | 1.38 | 577,275.00 |
| 18 Mar 2024 | 1.58 | -0.140 | -8.09% | 1.71 | 1.75 | 1.56 | 693,694.00 |
| 17 Mar 2024 | 1.72 | 0.140 | 8.55% | 1.62 | 1.75 | 1.56 | 694,014.00 |
| 16 Mar 2024 | 1.59 | -0.120 | -6.76% | 1.71 | 1.82 | 1.56 | 678,681.00 |
| 15 Mar 2024 | 1.70 | -0.160 | -8.46% | 1.81 | 1.88 | 1.62 | 616,548.00 |
| 14 Mar 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 0.00 |
| 13 Mar 2024 | 1.86 | 0.190 | 11.47% | 1.66 | 1.92 | 1.65 | 738,061.00 |
| 12 Mar 2024 | 1.67 | -0.030 | -1.72% | 1.70 | 1.72 | 1.58 | 636,516.00 |
| 11 Mar 2024 | 1.70 | 0.020 | 1.43% | 1.68 | 1.73 | 1.61 | 583,664.00 |
| 10 Mar 2024 | 1.67 | -0.110 | -6.21% | 1.77 | 1.80 | 1.63 | 635,578.00 |
| 09 Mar 2024 | 1.78 | 0.120 | 7.42% | 1.66 | 1.81 | 1.64 | 632,880.00 |
| 08 Mar 2024 | 1.66 | -0.060 | -3.46% | 1.73 | 1.73 | 1.63 | 545,067.00 |
| 07 Mar 2024 | 1.72 | 0.020 | 1.22% | 1.70 | 1.77 | 1.66 | 557,416.00 |
| 06 Mar 2024 | 1.70 | 0.070 | 4.09% | 1.62 | 1.85 | 1.58 | 519,929.00 |
| 05 Mar 2024 | 1.63 | -0.030 | -1.94% | 1.67 | 1.90 | 1.45 | 531,100.00 |
| 04 Mar 2024 | 1.66 | 0.100 | 6.15% | 1.57 | 1.92 | 1.56 | 603,068.00 |
| 03 Mar 2024 | 1.57 | 0.090 | 6.37% | 1.47 | 1.57 | 1.38 | 658,808.00 |
| 02 Mar 2024 | 1.47 | 0.140 | 10.67% | 1.33 | 1.49 | 1.32 | 783,197.00 |
| 01 Mar 2024 | 1.33 | 0.050 | 3.69% | 1.28 | 1.35 | 1.28 | 621,801.00 |
| 29 Feb 2024 | 1.28 | -0.020 | -1.57% | 1.30 | 1.35 | 1.27 | 705,008.00 |
| 28 Feb 2024 | 1.30 | 0.040 | 3.46% | 1.26 | 1.36 | 1.23 | 673,718.00 |
| 27 Feb 2024 | 1.26 | -0.030 | -2.07% | 1.29 | 1.34 | 1.25 | 657,016.00 |
| 26 Feb 2024 | 1.29 | 0.020 | 1.27% | 1.25 | 1.31 | 1.17 | 716,498.00 |
| 25 Feb 2024 | 1.27 | 0.170 | 15.70% | 1.10 | 1.29 | 1.09 | 651,009.00 |
| 24 Feb 2024 | 1.10 | 0.040 | 4.06% | 1.06 | 1.13 | 1.04 | 643,925.00 |
| 23 Feb 2024 | 1.06 | -0.050 | -4.39% | 1.10 | 1.11 | 1.04 | 620,401.00 |
| 22 Feb 2024 | 1.10 | 0.030 | 2.63% | 1.07 | 1.13 | 1.05 | 612,661.00 |
| 21 Feb 2024 | 1.08 | -0.040 | -3.60% | 1.11 | 1.12 | 1.03 | 635,965.00 |
| 20 Feb 2024 | 1.12 | -0.040 | -3.16% | 1.15 | 1.16 | 1.06 | 722,625.00 |
| 19 Feb 2024 | 1.15 | -0.010 | -0.47% | 1.16 | 1.20 | 1.14 | 801,736.00 |
| 18 Feb 2024 | 1.16 | 0.050 | 4.20% | 1.11 | 1.17 | 1.09 | 708,535.00 |
| 17 Feb 2024 | 1.11 | -0.050 | -3.93% | 1.16 | 1.16 | 1.09 | 607,131.00 |
![Logo de The Force Token [ForTube] (FORBTC).](/common/images/company/COIN_FORUSD.png){kind=small}
