Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
NMRBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00039607 | -0.00000700 | -1.74% | 0.00039779 | 0.00040560 | 0.00039343 | 5,298.00 |
| 01 May 2024 | 0.00040338 | 0.00003100 | 8.32% | 0.00036952 | 0.00040338 | 0.00036627 | 6,930.00 |
| 30 Abr 2024 | 0.00037238 | -0.00000300 | -0.80% | 0.00037453 | 0.00037520 | 0.00035685 | 9,710.00 |
| 29 Abr 2024 | 0.00037492 | -0.00002600 | -6.48% | 0.00040197 | 0.00040197 | 0.00036796 | 5,652.00 |
| 28 Abr 2024 | 0.00040116 | -0.00000900 | -2.19% | 0.00041039 | 0.00041185 | 0.00039842 | 3,608.00 |
| 27 Abr 2024 | 0.00041039 | 0.00001400 | 3.53% | 0.00040079 | 0.00041174 | 0.00038942 | 4,534.00 |
| 26 Abr 2024 | 0.00039660 | -0.00001400 | -3.41% | 0.00041058 | 0.00041401 | 0.00039502 | 4,649.00 |
| 25 Abr 2024 | 0.00041059 | 0.00000300 | 0.74% | 0.00041113 | 0.00041800 | 0.00039635 | 3,519.00 |
| 24 Abr 2024 | 0.00040754 | -0.00001000 | -2.40% | 0.00041752 | 0.00043991 | 0.00040753 | 9,429.00 |
| 23 Abr 2024 | 0.00041706 | 0.00000800 | 1.95% | 0.00040951 | 0.00042470 | 0.00040504 | 4,257.00 |
| 22 Abr 2024 | 0.00040951 | -0.00000200 | -0.49% | 0.00041167 | 0.00041719 | 0.00040865 | 4,747.00 |
| 21 Abr 2024 | 0.00041167 | -0.00001500 | -3.52% | 0.00042649 | 0.00043008 | 0.00040230 | 8,226.00 |
| 20 Abr 2024 | 0.00042649 | 0.00003000 | 7.57% | 0.00039942 | 0.00043100 | 0.00039064 | 10,531.00 |
| 19 Abr 2024 | 0.00039647 | 0.00000300 | 0.76% | 0.00039004 | 0.00040080 | 0.00037291 | 14,426.00 |
| 18 Abr 2024 | 0.00039349 | 0.00000800 | 2.08% | 0.00038470 | 0.00039409 | 0.00037073 | 7,101.00 |
| 17 Abr 2024 | 0.00038512 | 0.00000600 | 1.58% | 0.00037664 | 0.00039440 | 0.00037016 | 6,406.00 |
| 16 Abr 2024 | 0.00037949 | 0.00001000 | 2.71% | 0.00036902 | 0.00038303 | 0.00035900 | 5,088.00 |
| 15 Abr 2024 | 0.00036902 | -0.00001500 | -3.91% | 0.00037915 | 0.00038758 | 0.00035785 | 21,722.00 |
| 14 Abr 2024 | 0.00038377 | 0.00003400 | 9.72% | 0.00034996 | 0.00038377 | 0.00033508 | 20,897.00 |
| 13 Abr 2024 | 0.00034996 | -0.00005500 | -13.58% | 0.00040216 | 0.00040617 | 0.00031500 | 27,902.00 |
| 12 Abr 2024 | 0.00040487 | -0.00006400 | -13.66% | 0.00046904 | 0.00047925 | 0.00038400 | 18,596.00 |
| 11 Abr 2024 | 0.00046852 | -0.00000200 | -0.43% | 0.00047032 | 0.00047641 | 0.00046346 | 5,642.00 |
| 10 Abr 2024 | 0.00047020 | -0.00000400 | -0.84% | 0.00047971 | 0.00048160 | 0.00045954 | 8,646.00 |
| 09 Abr 2024 | 0.00047448 | -0.00002000 | -4.05% | 0.00049414 | 0.00049899 | 0.00046500 | 11,233.00 |
| 08 Abr 2024 | 0.00049414 | -0.00000086 | -0.17% | 0.00050025 | 0.00050025 | 0.00048000 | 7,349.00 |
| 07 Abr 2024 | 0.00049500 | 0.00001100 | 2.27% | 0.00048545 | 0.00050325 | 0.00048376 | 4,028.00 |
| 06 Abr 2024 | 0.00048395 | -0.00000400 | -0.82% | 0.00048768 | 0.00049833 | 0.00048376 | 2,694.00 |
| 05 Abr 2024 | 0.00048768 | -0.00001700 | -3.37% | 0.00050918 | 0.00051748 | 0.00048383 | 7,523.00 |
| 04 Abr 2024 | 0.00050507 | 0.00000600 | 1.20% | 0.00049949 | 0.00054237 | 0.00048611 | 14,315.00 |
| 03 Abr 2024 | 0.00049949 | 0.00002000 | 4.17% | 0.00048403 | 0.00052977 | 0.00047000 | 14,364.00 |
| 02 Abr 2024 | 0.00047958 | -0.00001500 | -3.03% | 0.00049487 | 0.00049489 | 0.00046550 | 16,905.00 |
| 01 Abr 2024 | 0.00049489 | -0.00001900 | -3.70% | 0.00051448 | 0.00051897 | 0.00048786 | 17,643.00 |
| 31 Mar 2024 | 0.00051376 | 0.00000043 | 0.08% | 0.00051495 | 0.00052416 | 0.00050635 | 10,064.00 |
| 30 Mar 2024 | 0.00051333 | -0.00002000 | -3.75% | 0.00052934 | 0.00053719 | 0.00051238 | 11,836.00 |
| 29 Mar 2024 | 0.00053318 | 0.00000300 | 0.57% | 0.00053031 | 0.00053826 | 0.00051525 | 13,878.00 |
| 28 Mar 2024 | 0.00053031 | -0.00001500 | -2.75% | 0.00054449 | 0.00055986 | 0.00051930 | 28,775.00 |
| 27 Mar 2024 | 0.00054563 | 0.00000700 | 1.30% | 0.00053816 | 0.00057703 | 0.00052199 | 26,380.00 |
| 26 Mar 2024 | 0.00053816 | 0.00000700 | 1.32% | 0.00052964 | 0.00055933 | 0.00052552 | 17,526.00 |
| 25 Mar 2024 | 0.00053100 | 0.00000800 | 1.53% | 0.00052279 | 0.00054106 | 0.00052230 | 18,459.00 |
| 24 Mar 2024 | 0.00052338 | -0.00000600 | -1.13% | 0.00052733 | 0.00053694 | 0.00051880 | 8,188.00 |
| 23 Mar 2024 | 0.00052905 | 0.00000600 | 1.15% | 0.00052352 | 0.00054110 | 0.00052052 | 10,153.00 |
| 22 Mar 2024 | 0.00052351 | -0.00000900 | -1.69% | 0.00053805 | 0.00054313 | 0.00051850 | 15,226.00 |
| 21 Mar 2024 | 0.00053248 | -0.00000002 | 0.00% | 0.00053191 | 0.00054077 | 0.00052201 | 10,738.00 |
| 20 Mar 2024 | 0.00053250 | 0.00002000 | 3.90% | 0.00051097 | 0.00053471 | 0.00050000 | 24,801.00 |
| 19 Mar 2024 | 0.00051257 | -0.00000700 | -1.35% | 0.00051963 | 0.00052931 | 0.00048201 | 33,318.00 |
| 18 Mar 2024 | 0.00051955 | -0.00003600 | -6.47% | 0.00055604 | 0.00055740 | 0.00050210 | 22,610.00 |
| 17 Mar 2024 | 0.00055603 | 0.00003300 | 6.31% | 0.00052336 | 0.00057770 | 0.00050620 | 45,147.00 |
| 16 Mar 2024 | 0.00052336 | -0.00004800 | -8.40% | 0.00057114 | 0.00057114 | 0.00050589 | 27,793.00 |
| 15 Mar 2024 | 0.00057114 | -0.00002900 | -4.83% | 0.00060744 | 0.00060744 | 0.00054910 | 35,302.00 |
| 14 Mar 2024 | 0.00060030 | 0.00001400 | 2.39% | 0.00058608 | 0.00060927 | 0.00055601 | 27,100.00 |
| 13 Mar 2024 | 0.00058608 | -0.00002100 | -3.46% | 0.00061086 | 0.00063830 | 0.00057704 | 31,095.00 |
| 12 Mar 2024 | 0.00060700 | -0.00002200 | -3.50% | 0.00062311 | 0.00063990 | 0.00059000 | 29,364.00 |
| 11 Mar 2024 | 0.00062942 | -0.00006600 | -9.50% | 0.00069000 | 0.00071325 | 0.00061753 | 34,144.00 |
| 10 Mar 2024 | 0.00069500 | 0.00011728 | 20.30% | 0.00076349 | 0.00079520 | 0.00066096 | 64,587.00 |
| 09 Mar 2024 | 0.00057772 | 0.00000000 | 0.00% | 0.00057772 | 0.00057772 | 0.00057772 | 0.00 |
| 08 Mar 2024 | 0.00057772 | -0.00001600 | -2.70% | 0.00059365 | 0.00060932 | 0.00055515 | 31,123.00 |
| 07 Mar 2024 | 0.00059352 | 0.00001700 | 2.95% | 0.00057742 | 0.00059418 | 0.00055751 | 29,988.00 |
| 06 Mar 2024 | 0.00057659 | 0.00005800 | 11.19% | 0.00052510 | 0.00058664 | 0.00050080 | 46,193.00 |
| 05 Mar 2024 | 0.00051836 | 0.00000017 | 0.03% | 0.00051810 | 0.00056713 | 0.00049869 | 64,376.00 |
| 04 Mar 2024 | 0.00051819 | -0.00004200 | -7.50% | 0.00056360 | 0.00056363 | 0.00049784 | 51,990.00 |
| 03 Mar 2024 | 0.00056004 | 0.00001100 | 2.00% | 0.00055189 | 0.00057797 | 0.00051119 | 50,435.00 |
| 02 Mar 2024 | 0.00054873 | -0.00002100 | -3.68% | 0.00057001 | 0.00057798 | 0.00053882 | 29,292.00 |
| 01 Mar 2024 | 0.00057000 | 0.00006600 | 13.08% | 0.00050797 | 0.00057155 | 0.00050253 | 44,819.00 |
| 29 Feb 2024 | 0.00050450 | -0.00000300 | -0.59% | 0.00050729 | 0.00053490 | 0.00049575 | 44,386.00 |
| 28 Feb 2024 | 0.00050727 | -0.00003800 | -6.97% | 0.00054515 | 0.00056375 | 0.00048456 | 41,968.00 |
| 27 Feb 2024 | 0.00054510 | -0.00004200 | -7.15% | 0.00058900 | 0.00059318 | 0.00053594 | 33,194.00 |
| 26 Feb 2024 | 0.00058715 | -0.00003800 | -6.07% | 0.00062567 | 0.00063810 | 0.00058715 | 28,141.00 |
| 25 Feb 2024 | 0.00062560 | 0.00002500 | 4.16% | 0.00059943 | 0.00065929 | 0.00059867 | 47,983.00 |
| 24 Feb 2024 | 0.00060030 | -0.00002300 | -3.69% | 0.00062301 | 0.00062307 | 0.00059478 | 27,450.00 |
| 23 Feb 2024 | 0.00062301 | -0.00003200 | -4.89% | 0.00065512 | 0.00068000 | 0.00061427 | 34,256.00 |
| 22 Feb 2024 | 0.00065501 | -0.00003500 | -5.07% | 0.00068578 | 0.00070615 | 0.00064900 | 42,423.00 |
| 21 Feb 2024 | 0.00068969 | 0.00003400 | 5.19% | 0.00065558 | 0.00068969 | 0.00060600 | 47,327.00 |
| 20 Feb 2024 | 0.00065560 | -0.00001200 | -1.80% | 0.00066784 | 0.00069081 | 0.00060805 | 52,389.00 |
| 19 Feb 2024 | 0.00066784 | 0.00002300 | 3.57% | 0.00064386 | 0.00070542 | 0.00062600 | 91,962.00 |
| 18 Feb 2024 | 0.00064483 | 0.00001600 | 2.55% | 0.00062868 | 0.00067005 | 0.00059174 | 66,265.00 |
| 17 Feb 2024 | 0.00062863 | 0.00008200 | 14.99% | 0.00055129 | 0.00064445 | 0.00053310 | 101,128.00 |
| 16 Feb 2024 | 0.00054700 | 0.00002500 | 4.79% | 0.00052276 | 0.00060721 | 0.00052000 | 118,890.00 |
| 15 Feb 2024 | 0.00052163 | 0.00002200 | 4.40% | 0.00050019 | 0.00053737 | 0.00049082 | 52,531.00 |
| 14 Feb 2024 | 0.00049944 | -0.00000400 | -0.79% | 0.00050003 | 0.00051349 | 0.00047853 | 31,306.00 |
| 13 Feb 2024 | 0.00050324 | -0.00000800 | -1.56% | 0.00050777 | 0.00051970 | 0.00048900 | 26,476.00 |
| 12 Feb 2024 | 0.00051131 | 0.00001200 | 2.41% | 0.00050019 | 0.00054224 | 0.00049055 | 65,252.00 |
| 11 Feb 2024 | 0.00049893 | -0.00002600 | -4.96% | 0.00052462 | 0.00052843 | 0.00049302 | 27,330.00 |
| 10 Feb 2024 | 0.00052462 | 0.00001000 | 1.94% | 0.00051057 | 0.00054267 | 0.00050602 | 27,657.00 |
| 09 Feb 2024 | 0.00051443 | -0.00003100 | -5.68% | 0.00054204 | 0.00055879 | 0.00050599 | 30,379.00 |
| 08 Feb 2024 | 0.00054552 | -0.00000600 | -1.09% | 0.00054666 | 0.00055854 | 0.00051689 | 45,095.00 |
| 07 Feb 2024 | 0.00055105 | -0.00003000 | -5.17% | 0.00057740 | 0.00061425 | 0.00054700 | 107,096.00 |
| 06 Feb 2024 | 0.00058082 | -0.00008400 | -12.63% | 0.00066150 | 0.00068493 | 0.00057430 | 131,231.00 |
| 05 Feb 2024 | 0.00066495 | 0.00002000 | 3.10% | 0.00064359 | 0.00071160 | 0.00062889 | 159,355.00 |
| 04 Feb 2024 | 0.00064488 | 0.00009800 | 17.92% | 0.00054940 | 0.00071330 | 0.00054783 | 162,190.00 |
| 03 Feb 2024 | 0.00054674 | 0.00002100 | 3.99% | 0.00052833 | 0.00058153 | 0.00051025 | 81,875.00 |
