Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NMRBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.00040530 | 0.00001100 | 2.79% | 0.00039450 | 0.00041760 | 0.00038970 | 37.00 |
| 19 May 2024 | 0.00039410 | -0.00001800 | -4.37% | 0.00041100 | 0.00042470 | 0.00038520 | 3.00 |
| 18 May 2024 | 0.00041230 | 0.00001000 | 2.48% | 0.00040590 | 0.00041970 | 0.00040260 | 2.00 |
| 17 May 2024 | 0.00040250 | -0.00000900 | -2.19% | 0.00041280 | 0.00041710 | 0.00040250 | 1.00 |
| 16 May 2024 | 0.00041170 | -0.00000500 | -1.20% | 0.00042100 | 0.00042970 | 0.00040540 | 2.00 |
| 15 May 2024 | 0.00041650 | 0.00001600 | 3.99% | 0.00039920 | 0.00042450 | 0.00038300 | 79.00 |
| 14 May 2024 | 0.00040060 | -0.00001500 | -3.60% | 0.00041430 | 0.00042040 | 0.00039760 | 16.00 |
| 13 May 2024 | 0.00041610 | -0.00003100 | -6.94% | 0.00044640 | 0.00048500 | 0.00041280 | 135.00 |
| 12 May 2024 | 0.00044660 | 0.00000500 | 1.13% | 0.00044280 | 0.00046000 | 0.00042150 | 14.00 |
| 11 May 2024 | 0.00044190 | 0.00001400 | 3.27% | 0.00043260 | 0.00044190 | 0.00042750 | 0.00 |
| 10 May 2024 | 0.00042780 | -0.00000700 | -1.61% | 0.00044170 | 0.00046000 | 0.00042270 | 15.00 |
| 09 May 2024 | 0.00043480 | 0.00000500 | 1.16% | 0.00042460 | 0.00044340 | 0.00042060 | 4.00 |
| 08 May 2024 | 0.00043030 | 0.00000800 | 1.90% | 0.00042230 | 0.00043710 | 0.00041670 | 6.00 |
| 07 May 2024 | 0.00042200 | -0.00000500 | -1.17% | 0.00042630 | 0.00044210 | 0.00041860 | 2.00 |
| 06 May 2024 | 0.00042680 | 0.00000800 | 1.91% | 0.00041900 | 0.00045300 | 0.00041020 | 18.00 |
| 05 May 2024 | 0.00041920 | 0.00002700 | 6.89% | 0.00039350 | 0.00041940 | 0.00038400 | 3.00 |
| 04 May 2024 | 0.00039190 | -0.00001800 | -4.40% | 0.00040580 | 0.00040600 | 0.00039010 | 956.00 |
| 03 May 2024 | 0.00040950 | 0.00001300 | 3.28% | 0.00039720 | 0.00040950 | 0.00039270 | 31.00 |
| 02 May 2024 | 0.00039680 | -0.00000100 | -0.25% | 0.00040440 | 0.00040580 | 0.00038940 | 1.00 |
| 01 May 2024 | 0.00039830 | 0.00003200 | 8.74% | 0.00037280 | 0.00040240 | 0.00036580 | 10.00 |
| 30 Abr 2024 | 0.00036600 | -0.00001300 | -3.43% | 0.00037380 | 0.00037810 | 0.00035190 | 11.00 |
| 29 Abr 2024 | 0.00037860 | -0.00003500 | -8.45% | 0.00040020 | 0.00041510 | 0.00036270 | 33.00 |
| 28 Abr 2024 | 0.00041400 | 0.00001200 | 2.98% | 0.00040630 | 0.00041450 | 0.00039740 | 2.00 |
| 27 Abr 2024 | 0.00040220 | -0.00000300 | -0.74% | 0.00039900 | 0.00040490 | 0.00038760 | 1.00 |
| 26 Abr 2024 | 0.00040470 | -0.00000500 | -1.22% | 0.00040620 | 0.00041500 | 0.00039300 | 2.00 |
| 25 Abr 2024 | 0.00040930 | -0.00000600 | -1.44% | 0.00040440 | 0.00041640 | 0.00039140 | 11.00 |
| 24 Abr 2024 | 0.00041540 | 0.00001000 | 2.47% | 0.00040580 | 0.00043260 | 0.00040360 | 5.00 |
| 23 Abr 2024 | 0.00040510 | 0.00000000 | 0.00% | 0.00041070 | 0.00042500 | 0.00039570 | 15.00 |
| 22 Abr 2024 | 0.00040510 | -0.00000090 | -0.22% | 0.00041080 | 0.00041620 | 0.00039910 | 33.00 |
| 21 Abr 2024 | 0.00040600 | -0.00002800 | -6.45% | 0.00043030 | 0.00043440 | 0.00040600 | 1.00 |
| 20 Abr 2024 | 0.00043440 | 0.00003400 | 8.49% | 0.00038240 | 0.00043440 | 0.00038240 | 9.00 |
| 19 Abr 2024 | 0.00040030 | 0.00001600 | 4.16% | 0.00038120 | 0.00040030 | 0.00036750 | 42.00 |
| 18 Abr 2024 | 0.00038440 | -0.00000600 | -1.54% | 0.00038060 | 0.00039220 | 0.00036740 | 3.00 |
| 17 Abr 2024 | 0.00039010 | 0.00001900 | 5.12% | 0.00037740 | 0.00040380 | 0.00036920 | 4.00 |
| 16 Abr 2024 | 0.00037090 | 0.00000700 | 1.92% | 0.00035780 | 0.00038500 | 0.00035780 | 3.00 |
| 15 Abr 2024 | 0.00036380 | -0.00000600 | -1.62% | 0.00036840 | 0.00041020 | 0.00036040 | 9.00 |
| 14 Abr 2024 | 0.00037030 | 0.00002300 | 6.62% | 0.00034210 | 0.00044770 | 0.00034000 | 21.00 |
| 13 Abr 2024 | 0.00034760 | -0.00005800 | -14.29% | 0.00040360 | 0.00040360 | 0.00031830 | 157.00 |
| 12 Abr 2024 | 0.00040590 | -0.00006700 | -14.17% | 0.00046800 | 0.00047820 | 0.00035500 | 66.00 |
| 11 Abr 2024 | 0.00047270 | 0.00001400 | 3.05% | 0.00046820 | 0.00048380 | 0.00046110 | 2.00 |
| 10 Abr 2024 | 0.00045890 | -0.00002900 | -5.94% | 0.00047530 | 0.00048980 | 0.00044970 | 57.00 |
| 09 Abr 2024 | 0.00048800 | -0.00000700 | -1.41% | 0.00049670 | 0.00049970 | 0.00047400 | 192.00 |
| 08 Abr 2024 | 0.00049520 | 0.00000100 | 0.20% | 0.00049900 | 0.00050480 | 0.00048460 | 189.00 |
| 07 Abr 2024 | 0.00049400 | 0.00000800 | 1.64% | 0.00048790 | 0.00049520 | 0.00048790 | 36.00 |
| 06 Abr 2024 | 0.00048640 | -0.00000200 | -0.41% | 0.00049100 | 0.00049520 | 0.00048460 | 217.00 |
| 05 Abr 2024 | 0.00048810 | -0.00001900 | -3.75% | 0.00051680 | 0.00051720 | 0.00048460 | 224.00 |
| 04 Abr 2024 | 0.00050680 | 0.00000900 | 1.81% | 0.00050120 | 0.00055600 | 0.00048660 | 394.00 |
| 03 Abr 2024 | 0.00049740 | 0.00001500 | 3.11% | 0.00048070 | 0.00051680 | 0.00047260 | 264.00 |
| 02 Abr 2024 | 0.00048230 | -0.00000900 | -1.83% | 0.00048380 | 0.00048770 | 0.00047020 | 155.00 |
| 01 Abr 2024 | 0.00049140 | -0.00002200 | -4.29% | 0.00051410 | 0.00051410 | 0.00048180 | 425.00 |
| 31 Mar 2024 | 0.00051320 | -0.00000500 | -0.97% | 0.00052120 | 0.00052270 | 0.00051320 | 1.00 |
| 30 Mar 2024 | 0.00051780 | -0.00001200 | -2.27% | 0.00053300 | 0.00053300 | 0.00051550 | 49.00 |
| 29 Mar 2024 | 0.00052960 | -0.00000500 | -0.93% | 0.00052900 | 0.00053250 | 0.00051560 | 169.00 |
| 28 Mar 2024 | 0.00053480 | -0.00000800 | -1.47% | 0.00054300 | 0.00054930 | 0.00052440 | 46.00 |
| 27 Mar 2024 | 0.00054310 | 0.00000300 | 0.56% | 0.00053640 | 0.00058270 | 0.00051860 | 380.00 |
| 26 Mar 2024 | 0.00054030 | 0.00000800 | 1.50% | 0.00052840 | 0.00054710 | 0.00052430 | 125.00 |
| 25 Mar 2024 | 0.00053210 | 0.00000300 | 0.57% | 0.00052660 | 0.00053700 | 0.00052470 | 61.00 |
| 24 Mar 2024 | 0.00052920 | -0.00000900 | -1.67% | 0.00053250 | 0.00053270 | 0.00051770 | 37.00 |
| 23 Mar 2024 | 0.00053810 | 0.00001300 | 2.48% | 0.00052630 | 0.00053810 | 0.00052090 | 139.00 |
| 22 Mar 2024 | 0.00052470 | -0.00001100 | -2.05% | 0.00053270 | 0.00054570 | 0.00051190 | 54.00 |
| 21 Mar 2024 | 0.00053600 | 0.00000200 | 0.37% | 0.00053230 | 0.00054060 | 0.00052520 | 222.00 |
| 20 Mar 2024 | 0.00053390 | 0.00002500 | 4.91% | 0.00051320 | 0.00053540 | 0.00049690 | 33.00 |
| 19 Mar 2024 | 0.00050900 | -0.00000700 | -1.36% | 0.00050750 | 0.00052500 | 0.00047890 | 137.00 |
| 18 Mar 2024 | 0.00051610 | -0.00003900 | -7.03% | 0.00055100 | 0.00055560 | 0.00050190 | 260.00 |
| 17 Mar 2024 | 0.00055470 | 0.00004300 | 8.40% | 0.00052540 | 0.00057670 | 0.00050640 | 324.00 |
| 16 Mar 2024 | 0.00051190 | -0.00004700 | -8.41% | 0.00056580 | 0.00056810 | 0.00050370 | 101.00 |
| 15 Mar 2024 | 0.00055870 | -0.00003100 | -5.25% | 0.00060040 | 0.00060040 | 0.00053660 | 210.00 |
| 14 Mar 2024 | 0.00059000 | 0.00000000 | 0.00% | 0.00059000 | 0.00059000 | 0.00059000 | 0.00 |
| 13 Mar 2024 | 0.00059000 | -0.00001600 | -2.64% | 0.00060290 | 0.00061540 | 0.00057980 | 383.00 |
| 12 Mar 2024 | 0.00060580 | -0.00001700 | -2.73% | 0.00062730 | 0.00063240 | 0.00058410 | 217.00 |
| 11 Mar 2024 | 0.00062320 | -0.00006800 | -9.83% | 0.00067900 | 0.00069860 | 0.00061510 | 369.00 |
| 10 Mar 2024 | 0.00069150 | -0.00005100 | -6.87% | 0.00076740 | 0.00079010 | 0.00066510 | 470.00 |
| 09 Mar 2024 | 0.00074200 | 0.00016460 | 28.51% | 0.00057910 | 0.00076890 | 0.00057200 | 1,159.00 |
| 08 Mar 2024 | 0.00057740 | -0.00000600 | -1.03% | 0.00058980 | 0.00060590 | 0.00055320 | 284.00 |
| 07 Mar 2024 | 0.00058310 | 0.00000600 | 1.04% | 0.00057370 | 0.00059590 | 0.00056060 | 127.00 |
| 06 Mar 2024 | 0.00057740 | 0.00006000 | 11.61% | 0.00051880 | 0.00057740 | 0.00050250 | 213.00 |
| 05 Mar 2024 | 0.00051700 | -0.00000200 | -0.39% | 0.00051580 | 0.00056320 | 0.00048890 | 345.00 |
| 04 Mar 2024 | 0.00051900 | -0.00003800 | -6.82% | 0.00055600 | 0.00055730 | 0.00049660 | 362.00 |
| 03 Mar 2024 | 0.00055730 | 0.00000700 | 1.27% | 0.00055370 | 0.00057480 | 0.00050610 | 745.00 |
| 02 Mar 2024 | 0.00054990 | -0.00002200 | -3.85% | 0.00057550 | 0.00058330 | 0.00053880 | 138.00 |
| 01 Mar 2024 | 0.00057160 | 0.00007100 | 14.18% | 0.00050620 | 0.00057160 | 0.00050620 | 199.00 |
| 29 Feb 2024 | 0.00050080 | -0.00000700 | -1.38% | 0.00051720 | 0.00053000 | 0.00049680 | 59.00 |
| 28 Feb 2024 | 0.00050740 | -0.00004300 | -7.81% | 0.00054930 | 0.00055550 | 0.00043330 | 312.00 |
| 27 Feb 2024 | 0.00055070 | -0.00004400 | -7.39% | 0.00058800 | 0.00058800 | 0.00054080 | 145.00 |
| 26 Feb 2024 | 0.00059500 | -0.00003000 | -4.80% | 0.00062850 | 0.00063560 | 0.00059500 | 42.00 |
| 25 Feb 2024 | 0.00062480 | 0.00002300 | 3.82% | 0.00060420 | 0.00065780 | 0.00060420 | 183.00 |
| 24 Feb 2024 | 0.00060140 | -0.00001800 | -2.91% | 0.00061700 | 0.00061700 | 0.00059940 | 172.00 |
| 23 Feb 2024 | 0.00061950 | -0.00004100 | -6.21% | 0.00065360 | 0.00068440 | 0.00061950 | 258.00 |
| 22 Feb 2024 | 0.00066030 | -0.00001700 | -2.51% | 0.00067820 | 0.00070000 | 0.00065370 | 453.00 |
| 21 Feb 2024 | 0.00067720 | 0.00002600 | 3.99% | 0.00065100 | 0.00067720 | 0.00060650 | 261.00 |
