Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
NKNBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.00000190 | 0.00000000 | 0.00% | 0.00000190 | 0.00000193 | 0.00000182 | 112,334.00 |
| 04 May 2024 | 0.00000190 | -0.00000003 | -1.55% | 0.00000193 | 0.00000193 | 0.00000187 | 41,292.00 |
| 03 May 2024 | 0.00000193 | 0.00000002 | 1.05% | 0.00000191 | 0.00000194 | 0.00000187 | 229,200.00 |
| 02 May 2024 | 0.00000191 | 0.00000003 | 1.60% | 0.00000189 | 0.00000191 | 0.00000186 | 221,170.00 |
| 01 May 2024 | 0.00000188 | 0.00000005 | 2.73% | 0.00000184 | 0.00000191 | 0.00000179 | 280,795.00 |
| 30 Abr 2024 | 0.00000183 | -0.00000007 | -3.68% | 0.00000185 | 0.00000188 | 0.00000178 | 117,340.00 |
| 29 Abr 2024 | 0.00000190 | -0.00000003 | -1.55% | 0.00000193 | 0.00000193 | 0.00000185 | 217,952.00 |
| 28 Abr 2024 | 0.00000193 | -0.00000003 | -1.53% | 0.00000196 | 0.00000200 | 0.00000192 | 55,880.00 |
| 27 Abr 2024 | 0.00000196 | 0.00000005 | 2.62% | 0.00000193 | 0.00000197 | 0.00000190 | 67,351.00 |
| 26 Abr 2024 | 0.00000191 | -0.00000001 | -0.52% | 0.00000193 | 0.00000196 | 0.00000188 | 97,074.00 |
| 25 Abr 2024 | 0.00000192 | -0.00000003 | -1.54% | 0.00000195 | 0.00000196 | 0.00000188 | 243,480.00 |
| 24 Abr 2024 | 0.00000195 | -0.00000005 | -2.50% | 0.00000202 | 0.00000205 | 0.00000194 | 423,715.00 |
| 23 Abr 2024 | 0.00000200 | 0.00000003 | 1.52% | 0.00000197 | 0.00000207 | 0.00000192 | 456,325.00 |
| 22 Abr 2024 | 0.00000197 | -0.00000002 | -1.01% | 0.00000200 | 0.00000203 | 0.00000193 | 910,492.00 |
| 21 Abr 2024 | 0.00000199 | -0.00000003 | -1.49% | 0.00000202 | 0.00000204 | 0.00000194 | 516,447.00 |
| 20 Abr 2024 | 0.00000202 | 0.00000012 | 6.32% | 0.00000190 | 0.00000203 | 0.00000190 | 801,245.00 |
| 19 Abr 2024 | 0.00000190 | -0.00000003 | -1.55% | 0.00000193 | 0.00000193 | 0.00000181 | 647,525.00 |
| 18 Abr 2024 | 0.00000193 | 0.00000001 | 0.52% | 0.00000196 | 0.00000196 | 0.00000188 | 181,060.00 |
| 17 Abr 2024 | 0.00000192 | 0.00000001 | 0.52% | 0.00000191 | 0.00000197 | 0.00000182 | 367,978.00 |
| 16 Abr 2024 | 0.00000191 | 0.00000000 | 0.00% | 0.00000190 | 0.00000194 | 0.00000183 | 397,608.00 |
| 15 Abr 2024 | 0.00000191 | 0.00000001 | 0.53% | 0.00000189 | 0.00000204 | 0.00000180 | 1,091,860.00 |
| 14 Abr 2024 | 0.00000190 | 0.00000002 | 1.06% | 0.00000186 | 0.00000203 | 0.00000178 | 986,296.00 |
| 13 Abr 2024 | 0.00000188 | -0.00000030 | -13.76% | 0.00000213 | 0.00000217 | 0.00000166 | 1,846,254.00 |
| 12 Abr 2024 | 0.00000218 | -0.00000035 | -13.83% | 0.00000258 | 0.00000263 | 0.00000205 | 1,733,564.00 |
| 11 Abr 2024 | 0.00000253 | 0.00000005 | 2.02% | 0.00000251 | 0.00000262 | 0.00000246 | 1,249,318.00 |
| 10 Abr 2024 | 0.00000248 | -0.00000012 | -4.62% | 0.00000260 | 0.00000266 | 0.00000248 | 1,051,581.00 |
| 09 Abr 2024 | 0.00000260 | 0.00000001 | 0.39% | 0.00000257 | 0.00000272 | 0.00000247 | 2,193,999.00 |
| 08 Abr 2024 | 0.00000259 | -0.00000026 | -9.12% | 0.00000286 | 0.00000286 | 0.00000251 | 2,833,287.00 |
| 07 Abr 2024 | 0.00000285 | 0.00000023 | 8.78% | 0.00000262 | 0.00000310 | 0.00000250 | 8,184,604.00 |
| 06 Abr 2024 | 0.00000262 | 0.00000017 | 6.94% | 0.00000244 | 0.00000279 | 0.00000244 | 2,765,846.00 |
| 05 Abr 2024 | 0.00000245 | 0.00000015 | 6.52% | 0.00000232 | 0.00000258 | 0.00000230 | 2,895,361.00 |
| 04 Abr 2024 | 0.00000230 | -0.00000014 | -5.74% | 0.00000248 | 0.00000249 | 0.00000227 | 1,090,659.00 |
| 03 Abr 2024 | 0.00000244 | -0.00000003 | -1.21% | 0.00000249 | 0.00000282 | 0.00000233 | 6,598,908.00 |
| 02 Abr 2024 | 0.00000247 | 0.00000022 | 9.78% | 0.00000222 | 0.00000259 | 0.00000212 | 2,158,899.00 |
| 01 Abr 2024 | 0.00000225 | -0.00000006 | -2.60% | 0.00000234 | 0.00000239 | 0.00000217 | 4,598,468.00 |
| 31 Mar 2024 | 0.00000231 | -0.00000009 | -3.75% | 0.00000240 | 0.00000284 | 0.00000230 | 14,299,352.00 |
| 30 Mar 2024 | 0.00000240 | 0.00000010 | 4.35% | 0.00000233 | 0.00000245 | 0.00000229 | 2,640,633.00 |
| 29 Mar 2024 | 0.00000230 | 0.00000000 | 0.00% | 0.00000227 | 0.00000235 | 0.00000220 | 2,699,663.00 |
| 28 Mar 2024 | 0.00000230 | 0.00000016 | 7.48% | 0.00000214 | 0.00000231 | 0.00000212 | 1,575,576.00 |
| 27 Mar 2024 | 0.00000214 | -0.00000008 | -3.60% | 0.00000218 | 0.00000224 | 0.00000213 | 214,526.00 |
| 26 Mar 2024 | 0.00000222 | 0.00000008 | 3.74% | 0.00000214 | 0.00000222 | 0.00000210 | 802,570.00 |
| 25 Mar 2024 | 0.00000214 | 0.00000000 | 0.00% | 0.00000214 | 0.00000235 | 0.00000200 | 503,895.00 |
| 24 Mar 2024 | 0.00000214 | -0.00000004 | -1.83% | 0.00000218 | 0.00000219 | 0.00000211 | 151,376.00 |
| 23 Mar 2024 | 0.00000218 | 0.00000000 | 0.00% | 0.00000218 | 0.00000221 | 0.00000215 | 72,253.00 |
| 22 Mar 2024 | 0.00000218 | 0.00000000 | 0.00% | 0.00000218 | 0.00000221 | 0.00000210 | 197,372.00 |
| 21 Mar 2024 | 0.00000218 | 0.00000012 | 5.83% | 0.00000208 | 0.00000219 | 0.00000206 | 343,416.00 |
| 20 Mar 2024 | 0.00000206 | 0.00000001 | 0.49% | 0.00000205 | 0.00000217 | 0.00000199 | 348,949.00 |
| 19 Mar 2024 | 0.00000205 | -0.00000008 | -3.76% | 0.00000213 | 0.00000216 | 0.00000198 | 482,767.00 |
| 18 Mar 2024 | 0.00000213 | -0.00000008 | -3.62% | 0.00000222 | 0.00000228 | 0.00000209 | 534,453.00 |
| 17 Mar 2024 | 0.00000221 | -0.00000003 | -1.34% | 0.00000219 | 0.00000226 | 0.00000209 | 1,367,423.00 |
| 16 Mar 2024 | 0.00000224 | -0.00000007 | -3.03% | 0.00000230 | 0.00000230 | 0.00000209 | 1,297,776.00 |
| 15 Mar 2024 | 0.00000231 | -0.00000003 | -1.28% | 0.00000235 | 0.00000239 | 0.00000221 | 899,558.00 |
| 14 Mar 2024 | 0.00000234 | -0.00000008 | -3.31% | 0.00000242 | 0.00000244 | 0.00000226 | 572,670.00 |
| 13 Mar 2024 | 0.00000242 | -0.00000005 | -2.02% | 0.00000247 | 0.00000248 | 0.00000232 | 1,316,404.00 |
| 12 Mar 2024 | 0.00000247 | 0.00000011 | 4.66% | 0.00000243 | 0.00000247 | 0.00000229 | 2,251,224.00 |
| 11 Mar 2024 | 0.00000236 | 0.00000004 | 1.72% | 0.00000237 | 0.00000246 | 0.00000227 | 1,445,139.00 |
| 10 Mar 2024 | 0.00000232 | 0.00000013 | 5.94% | 0.00000239 | 0.00000248 | 0.00000227 | 1,448,651.00 |
| 09 Mar 2024 | 0.00000219 | 0.00000000 | 0.00% | 0.00000219 | 0.00000219 | 0.00000219 | 0.00 |
| 08 Mar 2024 | 0.00000219 | -0.00000006 | -2.67% | 0.00000224 | 0.00000228 | 0.00000210 | 234,025.00 |
| 07 Mar 2024 | 0.00000225 | 0.00000004 | 1.81% | 0.00000221 | 0.00000228 | 0.00000218 | 195,877.00 |
| 06 Mar 2024 | 0.00000221 | 0.00000013 | 6.25% | 0.00000208 | 0.00000223 | 0.00000204 | 502,534.00 |
| 05 Mar 2024 | 0.00000208 | -0.00000015 | -6.73% | 0.00000222 | 0.00000230 | 0.00000191 | 927,523.00 |
| 04 Mar 2024 | 0.00000223 | -0.00000011 | -4.70% | 0.00000234 | 0.00000242 | 0.00000220 | 407,946.00 |
| 03 Mar 2024 | 0.00000234 | -0.00000006 | -2.50% | 0.00000242 | 0.00000244 | 0.00000222 | 538,779.00 |
| 02 Mar 2024 | 0.00000240 | 0.00000005 | 2.13% | 0.00000230 | 0.00000240 | 0.00000228 | 471,594.00 |
| 01 Mar 2024 | 0.00000235 | 0.00000019 | 8.80% | 0.00000224 | 0.00000235 | 0.00000223 | 749,184.00 |
| 29 Feb 2024 | 0.00000216 | 0.00000007 | 3.35% | 0.00000211 | 0.00000226 | 0.00000208 | 688,690.00 |
| 28 Feb 2024 | 0.00000209 | -0.00000032 | -13.28% | 0.00000242 | 0.00000246 | 0.00000203 | 983,176.00 |
| 27 Feb 2024 | 0.00000241 | -0.00000015 | -5.86% | 0.00000256 | 0.00000256 | 0.00000241 | 504,929.00 |
| 26 Feb 2024 | 0.00000256 | 0.00000001 | 0.39% | 0.00000254 | 0.00000272 | 0.00000250 | 602,183.00 |
| 25 Feb 2024 | 0.00000255 | 0.00000002 | 0.79% | 0.00000254 | 0.00000257 | 0.00000250 | 95,852.00 |
| 24 Feb 2024 | 0.00000253 | -0.00000008 | -3.07% | 0.00000260 | 0.00000261 | 0.00000252 | 290,750.00 |
| 23 Feb 2024 | 0.00000261 | -0.00000001 | -0.38% | 0.00000269 | 0.00000272 | 0.00000249 | 409,209.00 |
| 22 Feb 2024 | 0.00000262 | -0.00000008 | -2.96% | 0.00000263 | 0.00000287 | 0.00000260 | 1,105,101.00 |
| 21 Feb 2024 | 0.00000270 | 0.00000018 | 7.14% | 0.00000252 | 0.00000290 | 0.00000247 | 3,089,833.00 |
| 20 Feb 2024 | 0.00000252 | 0.00000011 | 4.56% | 0.00000241 | 0.00000264 | 0.00000237 | 904,979.00 |
| 19 Feb 2024 | 0.00000241 | 0.00000000 | 0.00% | 0.00000238 | 0.00000246 | 0.00000237 | 1,076,057.00 |
| 18 Feb 2024 | 0.00000241 | 0.00000006 | 2.55% | 0.00000234 | 0.00000257 | 0.00000231 | 3,641,029.00 |
| 17 Feb 2024 | 0.00000235 | 0.00000004 | 1.73% | 0.00000231 | 0.00000238 | 0.00000228 | 501,856.00 |
| 16 Feb 2024 | 0.00000231 | 0.00000001 | 0.43% | 0.00000227 | 0.00000237 | 0.00000226 | 1,320,325.00 |
| 15 Feb 2024 | 0.00000230 | 0.00000004 | 1.77% | 0.00000230 | 0.00000233 | 0.00000224 | 507,538.00 |
| 14 Feb 2024 | 0.00000226 | 0.00000000 | 0.00% | 0.00000227 | 0.00000240 | 0.00000225 | 954,423.00 |
| 13 Feb 2024 | 0.00000226 | 0.00000001 | 0.44% | 0.00000227 | 0.00000232 | 0.00000223 | 226,592.00 |
| 12 Feb 2024 | 0.00000225 | -0.00000006 | -2.60% | 0.00000229 | 0.00000230 | 0.00000224 | 422,403.00 |
| 11 Feb 2024 | 0.00000231 | -0.00000008 | -3.35% | 0.00000235 | 0.00000237 | 0.00000229 | 200,462.00 |
| 10 Feb 2024 | 0.00000239 | 0.00000001 | 0.42% | 0.00000238 | 0.00000240 | 0.00000233 | 248,081.00 |
| 09 Feb 2024 | 0.00000238 | -0.00000003 | -1.24% | 0.00000235 | 0.00000242 | 0.00000231 | 303,543.00 |
| 08 Feb 2024 | 0.00000241 | -0.00000002 | -0.82% | 0.00000243 | 0.00000248 | 0.00000221 | 653,667.00 |
| 07 Feb 2024 | 0.00000243 | 0.00000003 | 1.25% | 0.00000238 | 0.00000248 | 0.00000236 | 430,961.00 |
| 06 Feb 2024 | 0.00000240 | 0.00000001 | 0.42% | 0.00000243 | 0.00000243 | 0.00000236 | 295,367.00 |
![Logo de NKN [Ethereum] (NKNBTC).](/common/images/company/COIN_NKNUSD.png){kind=small}
![Gráfica de la cotización de NKN [Ethereum] (NKNBTC).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
