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.
KSMBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 0.00037874 | -0.00002400 | -5.96% | 0.00040540 | 0.00040680 | 0.00036940 | 74.00 |
| 16 Jun 2024 | 0.00040298 | -0.00000030 | -0.07% | 0.00040144 | 0.00040717 | 0.00039274 | 13.00 |
| 15 Jun 2024 | 0.00040328 | 0.00001200 | 3.07% | 0.00039939 | 0.00040364 | 0.00038831 | 22.00 |
| 14 Jun 2024 | 0.00039117 | -0.00003100 | -7.34% | 0.00041373 | 0.00041966 | 0.00038815 | 47.00 |
| 13 Jun 2024 | 0.00042259 | -0.00002300 | -5.17% | 0.00044474 | 0.00044474 | 0.00041912 | 33.00 |
| 12 Jun 2024 | 0.00044513 | 0.00003500 | 8.54% | 0.00040520 | 0.00045592 | 0.00039850 | 67.00 |
| 11 Jun 2024 | 0.00040994 | -0.00000100 | -0.24% | 0.00040742 | 0.00042074 | 0.00040000 | 443.00 |
| 10 Jun 2024 | 0.00041108 | 0.00000200 | 0.49% | 0.00041474 | 0.00041837 | 0.00040358 | 65.00 |
| 09 Jun 2024 | 0.00040869 | -0.00000015 | -0.04% | 0.00041078 | 0.00041525 | 0.00040305 | 32.00 |
| 08 Jun 2024 | 0.00040884 | -0.00002600 | -5.99% | 0.00043625 | 0.00043763 | 0.00040374 | 381.00 |
| 07 Jun 2024 | 0.00043438 | -0.00002900 | -6.26% | 0.00045552 | 0.00046750 | 0.00040566 | 78.00 |
| 06 Jun 2024 | 0.00046297 | 0.00000400 | 0.87% | 0.00045595 | 0.00046726 | 0.00045007 | 3.00 |
| 05 Jun 2024 | 0.00045937 | 0.00000200 | 0.44% | 0.00045934 | 0.00046677 | 0.00045001 | 9.00 |
| 04 Jun 2024 | 0.00045715 | 0.00000600 | 1.33% | 0.00045885 | 0.00046645 | 0.00045204 | 81.00 |
| 03 Jun 2024 | 0.00045088 | 0.00000800 | 1.81% | 0.00044457 | 0.00046000 | 0.00044457 | 19.00 |
| 02 Jun 2024 | 0.00044313 | -0.00000500 | -1.11% | 0.00044577 | 0.00045747 | 0.00044008 | 71.00 |
| 01 Jun 2024 | 0.00044851 | -0.00000400 | -0.88% | 0.00044822 | 0.00045062 | 0.00044245 | 2.00 |
| 31 May 2024 | 0.00045235 | 0.00000700 | 1.57% | 0.00044517 | 0.00045449 | 0.00044464 | 16.00 |
| 30 May 2024 | 0.00044574 | -0.00002800 | -5.92% | 0.00047121 | 0.00047121 | 0.00044382 | 57.00 |
| 29 May 2024 | 0.00047329 | 0.00000300 | 0.64% | 0.00046547 | 0.00049000 | 0.00046410 | 5.00 |
| 28 May 2024 | 0.00047000 | 0.00000500 | 1.08% | 0.00046489 | 0.00048000 | 0.00046207 | 5.00 |
| 27 May 2024 | 0.00046472 | -0.00000500 | -1.06% | 0.00047270 | 0.00048621 | 0.00046290 | 76.00 |
| 26 May 2024 | 0.00047000 | -0.00000300 | -0.63% | 0.00047021 | 0.00048000 | 0.00047000 | 4.00 |
| 25 May 2024 | 0.00047291 | 0.00000700 | 1.50% | 0.00046138 | 0.00048000 | 0.00046138 | 91.00 |
| 24 May 2024 | 0.00046628 | 0.00002400 | 5.42% | 0.00045015 | 0.00047120 | 0.00044502 | 9.00 |
| 23 May 2024 | 0.00044272 | -0.00001300 | -2.85% | 0.00045999 | 0.00046327 | 0.00043292 | 36.00 |
| 22 May 2024 | 0.00045576 | 0.00000300 | 0.66% | 0.00045394 | 0.00046221 | 0.00044459 | 44.00 |
| 21 May 2024 | 0.00045320 | -0.00000800 | -1.74% | 0.00045462 | 0.00046000 | 0.00044339 | 12.00 |
| 20 May 2024 | 0.00046101 | 0.00002300 | 5.25% | 0.00043556 | 0.00046685 | 0.00042934 | 50.00 |
| 19 May 2024 | 0.00043808 | -0.00001700 | -3.73% | 0.00045349 | 0.00046507 | 0.00043210 | 23.00 |
| 18 May 2024 | 0.00045535 | 0.00000200 | 0.44% | 0.00044867 | 0.00046000 | 0.00043002 | 5.00 |
| 17 May 2024 | 0.00045321 | 0.00000500 | 1.12% | 0.00044703 | 0.00045321 | 0.00043634 | 1,625.00 |
| 16 May 2024 | 0.00044788 | 0.00000062 | 0.14% | 0.00044281 | 0.00044788 | 0.00043164 | 22.00 |
| 15 May 2024 | 0.00044726 | 0.00001100 | 2.52% | 0.00044048 | 0.00045429 | 0.00043000 | 12.00 |
| 14 May 2024 | 0.00043650 | -0.00001300 | -2.89% | 0.00044766 | 0.00046156 | 0.00043089 | 209.00 |
| 13 May 2024 | 0.00044977 | -0.00000600 | -1.32% | 0.00045000 | 0.00049537 | 0.00044009 | 199.00 |
| 12 May 2024 | 0.00045579 | -0.00000600 | -1.30% | 0.00046157 | 0.00047149 | 0.00045130 | 3.00 |
| 11 May 2024 | 0.00046160 | -0.00001100 | -2.33% | 0.00047049 | 0.00047598 | 0.00046160 | 2.00 |
| 10 May 2024 | 0.00047304 | -0.00000700 | -1.46% | 0.00048161 | 0.00048978 | 0.00046983 | 24.00 |
| 09 May 2024 | 0.00048000 | 0.00001900 | 4.12% | 0.00047073 | 0.00049138 | 0.00045661 | 90.00 |
| 08 May 2024 | 0.00046068 | 0.00001200 | 2.67% | 0.00044582 | 0.00048000 | 0.00044040 | 15.00 |
| 07 May 2024 | 0.00044867 | 0.00000200 | 0.45% | 0.00044100 | 0.00045711 | 0.00044000 | 37.00 |
| 06 May 2024 | 0.00044695 | -0.00000300 | -0.67% | 0.00045031 | 0.00046349 | 0.00044141 | 40.00 |
| 05 May 2024 | 0.00045017 | -0.00000064 | -0.14% | 0.00045000 | 0.00046271 | 0.00044010 | 4.00 |
| 04 May 2024 | 0.00045081 | -0.00003800 | -7.78% | 0.00048013 | 0.00048533 | 0.00045081 | 7.00 |
| 03 May 2024 | 0.00048868 | -0.00002100 | -4.12% | 0.00050139 | 0.00051396 | 0.00048500 | 3.00 |
| 02 May 2024 | 0.00050961 | 0.00001600 | 3.24% | 0.00049989 | 0.00051225 | 0.00049135 | 5.00 |
| 01 May 2024 | 0.00049334 | 0.00001600 | 3.35% | 0.00047609 | 0.00049988 | 0.00046239 | 14.00 |
| 30 Abr 2024 | 0.00047758 | 0.00000400 | 0.85% | 0.00046680 | 0.00047758 | 0.00044590 | 13.00 |
| 29 Abr 2024 | 0.00047330 | 0.00000200 | 0.42% | 0.00047197 | 0.00047917 | 0.00046001 | 41.00 |
| 28 Abr 2024 | 0.00047084 | 0.00000700 | 1.51% | 0.00046789 | 0.00047977 | 0.00046485 | 14.00 |
| 27 Abr 2024 | 0.00046348 | 0.00001300 | 2.89% | 0.00045000 | 0.00047345 | 0.00043922 | 7.00 |
| 26 Abr 2024 | 0.00045016 | -0.00001000 | -2.17% | 0.00046005 | 0.00046692 | 0.00045000 | 31.00 |
| 25 Abr 2024 | 0.00046008 | 0.00000300 | 0.66% | 0.00046168 | 0.00047066 | 0.00045001 | 28.00 |
| 24 Abr 2024 | 0.00045689 | -0.00003400 | -6.92% | 0.00048505 | 0.00049122 | 0.00045686 | 112.00 |
| 23 Abr 2024 | 0.00049117 | -0.00000500 | -1.01% | 0.00049609 | 0.00050265 | 0.00048454 | 13.00 |
| 22 Abr 2024 | 0.00049609 | -0.00001000 | -1.98% | 0.00049800 | 0.00051366 | 0.00049335 | 20.00 |
| 21 Abr 2024 | 0.00050626 | -0.00001100 | -2.13% | 0.00051651 | 0.00051651 | 0.00049125 | 49.00 |
| 20 Abr 2024 | 0.00051754 | 0.00002200 | 4.44% | 0.00049478 | 0.00051754 | 0.00048146 | 20.00 |
| 19 Abr 2024 | 0.00049561 | 0.00001300 | 2.69% | 0.00048170 | 0.00049561 | 0.00047751 | 21.00 |
| 18 Abr 2024 | 0.00048292 | -0.00002200 | -4.36% | 0.00049298 | 0.00050489 | 0.00048251 | 31.00 |
| 17 Abr 2024 | 0.00050482 | 0.00002200 | 4.56% | 0.00048484 | 0.00050986 | 0.00047247 | 11.00 |
| 16 Abr 2024 | 0.00048246 | 0.00001200 | 2.55% | 0.00046751 | 0.00050342 | 0.00046321 | 28.00 |
| 15 Abr 2024 | 0.00047056 | -0.00001200 | -2.48% | 0.00047625 | 0.00049491 | 0.00045624 | 33.00 |
| 14 Abr 2024 | 0.00048292 | 0.00004000 | 9.04% | 0.00045041 | 0.00048590 | 0.00043376 | 83.00 |
| 13 Abr 2024 | 0.00044263 | -0.00006300 | -12.45% | 0.00050348 | 0.00050354 | 0.00040000 | 394.00 |
| 12 Abr 2024 | 0.00050589 | -0.00005800 | -10.28% | 0.00057402 | 0.00057402 | 0.00042915 | 142.00 |
| 11 Abr 2024 | 0.00056424 | -0.00001200 | -2.08% | 0.00057450 | 0.00058525 | 0.00056355 | 46.00 |
| 10 Abr 2024 | 0.00057604 | -0.00002400 | -4.00% | 0.00059822 | 0.00060003 | 0.00057285 | 62.00 |
| 09 Abr 2024 | 0.00060026 | -0.00001000 | -1.64% | 0.00062010 | 0.00062053 | 0.00060008 | 10.00 |
| 08 Abr 2024 | 0.00061028 | -0.00000100 | -0.16% | 0.00061880 | 0.00061991 | 0.00059538 | 52.00 |
| 07 Abr 2024 | 0.00061178 | -0.00000100 | -0.16% | 0.00061086 | 0.00062486 | 0.00060518 | 112.00 |
| 06 Abr 2024 | 0.00061313 | 0.00000100 | 0.16% | 0.00060773 | 0.00062522 | 0.00060516 | 4.00 |
| 05 Abr 2024 | 0.00061192 | -0.00000900 | -1.45% | 0.00061693 | 0.00062229 | 0.00060741 | 60.00 |
| 04 Abr 2024 | 0.00062098 | -0.00000600 | -0.96% | 0.00063087 | 0.00064461 | 0.00061889 | 3.00 |
| 03 Abr 2024 | 0.00062687 | -0.00002600 | -3.98% | 0.00063470 | 0.00066262 | 0.00061715 | 220.00 |
| 02 Abr 2024 | 0.00065326 | -0.00001100 | -1.66% | 0.00066183 | 0.00066522 | 0.00063387 | 169.00 |
| 01 Abr 2024 | 0.00066449 | -0.00001500 | -2.21% | 0.00068059 | 0.00068382 | 0.00065313 | 130.00 |
| 31 Mar 2024 | 0.00067904 | -0.00001500 | -2.16% | 0.00069825 | 0.00070001 | 0.00067533 | 24.00 |
| 30 Mar 2024 | 0.00069400 | -0.00003300 | -4.54% | 0.00071601 | 0.00072375 | 0.00069400 | 22.00 |
| 29 Mar 2024 | 0.00072666 | 0.00003100 | 4.46% | 0.00068975 | 0.00073225 | 0.00068489 | 60.00 |
| 28 Mar 2024 | 0.00069572 | -0.00000001 | 0.00% | 0.00069459 | 0.00069770 | 0.00067700 | 28.00 |
| 27 Mar 2024 | 0.00069573 | -0.00001900 | -2.66% | 0.00071353 | 0.00071976 | 0.00066996 | 104.00 |
| 26 Mar 2024 | 0.00071424 | 0.00002000 | 2.88% | 0.00070147 | 0.00072375 | 0.00069975 | 134.00 |
| 25 Mar 2024 | 0.00069416 | 0.00001000 | 1.46% | 0.00068391 | 0.00071147 | 0.00068125 | 34.00 |
| 24 Mar 2024 | 0.00068390 | -0.00000200 | -0.29% | 0.00069400 | 0.00069400 | 0.00067275 | 11.00 |
| 23 Mar 2024 | 0.00068552 | -0.00000800 | -1.15% | 0.00069270 | 0.00070386 | 0.00068390 | 8.00 |
| 22 Mar 2024 | 0.00069400 | 0.00001000 | 1.46% | 0.00068975 | 0.00070147 | 0.00067700 | 67.00 |
| 21 Mar 2024 | 0.00068419 | 0.00001100 | 1.63% | 0.00067191 | 0.00069154 | 0.00066425 | 110.00 |
| 20 Mar 2024 | 0.00067365 | 0.00001700 | 2.59% | 0.00065735 | 0.00068508 | 0.00064995 | 233.00 |
