U.S. markets open in 8 hours 25 minutes

Komodo USD (KMD-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
1.0616-0.0112 (-1.04%)
A partir del 6:04a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 de oct. de 20211.05451.07231.05371.06161.06165,293,447
17 de oct. de 20211.07021.09791.01651.05361.05365,586,945
16 de oct. de 20211.03951.27391.02891.06851.068521,386,187
15 de oct. de 20211.01981.07890.99691.03961.03966,347,471
14 de oct. de 20210.98911.02540.98251.01981.01982,921,491
13 de oct. de 20210.99131.00390.95920.98910.98912,944,425
12 de oct. de 20210.99201.05250.92520.99120.99125,819,363
11 de oct. de 20211.00541.08260.97350.99190.99196,714,070
10 de oct. de 20211.06451.09931.00101.00531.00536,284,249
09 de oct. de 20211.06221.12241.05101.06471.06476,187,159
08 de oct. de 20211.05451.10501.03511.05981.05986,509,820
07 de oct. de 20211.04351.13751.02031.05451.05457,261,861
06 de oct. de 20211.04241.08330.95941.04341.043422,984,748
05 de oct. de 20211.02191.08741.00051.04241.042419,979,879
04 de oct. de 20211.00501.11530.95331.02111.021129,551,628
03 de oct. de 20210.95481.06820.94161.01031.010318,154,377
02 de oct. de 20210.94880.99500.91840.95840.95843,737,769
01 de oct. de 20210.87420.95190.86420.95120.95123,463,508
30 de sep. de 20210.84360.89820.83920.87210.87212,446,304
29 de sep. de 20210.83890.89840.82340.84430.84432,675,796
28 de sep. de 20210.90730.93550.83460.83900.83905,222,182
27 de sep. de 20210.92321.07750.90390.90470.904711,410,702
26 de sep. de 20210.94131.06810.84400.92320.923212,197,829
25 de sep. de 20210.88940.95390.85460.94060.94065,697,208
24 de sep. de 20210.97210.97500.83300.88940.88943,919,746
23 de sep. de 20210.97250.98480.93510.97200.972013,074,762
22 de sep. de 20210.84691.05840.83730.97240.972418,329,445
21 de sep. de 20210.88120.96650.81340.84690.84694,086,663
20 de sep. de 20211.02951.03260.86190.88090.88094,794,829
19 de sep. de 20211.07191.08101.01961.02941.02942,748,338
18 de sep. de 20211.04341.09661.03811.07161.07162,500,781
17 de sep. de 20211.10861.11441.03281.04221.04223,724,653
16 de sep. de 20211.16131.16421.08921.10851.10853,434,338
15 de sep. de 20211.11201.17091.09951.16201.16203,944,214
14 de sep. de 20211.09031.11671.08081.11211.11214,107,374
13 de sep. de 20211.16161.17151.02391.09051.09054,156,384
12 de sep. de 20211.17271.21011.12891.16161.16167,432,997
11 de sep. de 20211.05111.26041.04951.17061.170615,195,966
10 de sep. de 20211.11101.17111.02261.05101.05106,790,201
09 de sep. de 20211.10991.17911.09401.11021.11026,570,575
08 de sep. de 20211.13451.18781.01031.13151.13158,018,158
07 de sep. de 20211.45061.46850.93911.13361.133621,332,928
06 de sep. de 20211.34001.61811.33921.45261.452640,115,037
05 de sep. de 20211.27721.34951.24581.34111.34117,538,835
04 de sep. de 20211.23311.29811.20721.27741.27747,366,975
03 de sep. de 20211.19721.26451.17261.23311.23315,142,843
02 de sep. de 20211.19271.27031.17601.20111.20118,348,995
01 de sep. de 20211.08151.19541.06351.19281.19286,284,245
31 de ago. de 20211.08741.16451.06621.08341.08348,947,587
30 de ago. de 20211.05761.15721.03791.08741.08747,745,061
29 de ago. de 20211.04641.07591.02941.05751.05752,913,313
28 de ago. de 20211.08981.09731.03921.04881.04885,461,612
27 de ago. de 20211.04981.09241.00741.08941.08946,195,050
26 de ago. de 20211.13651.14631.02621.05201.05206,405,284
25 de ago. de 20211.09511.13721.04411.13481.134812,488,088
24 de ago. de 20211.20341.22661.09491.09781.09788,626,836
23 de ago. de 20211.17441.24721.17371.20041.20046,728,268
22 de ago. de 20211.14021.19221.12871.17611.17615,324,413
21 de ago. de 20211.18041.18171.12351.14301.14304,534,885
20 de ago. de 20211.13531.20301.11641.18041.18049,131,061
19 de ago. de 20211.03281.13971.00601.13541.13546,902,342
18 de ago. de 20211.06051.08061.00451.03271.03277,695,819
17 de ago. de 20211.18011.23191.05591.06051.06059,716,718
16 de ago. de 20211.23731.25961.16941.18011.18016,806,811
15 de ago. de 20211.26991.27591.12541.23721.237211,717,391
14 de ago. de 20211.13881.31161.12051.27031.270322,512,049
13 de ago. de 20210.94801.19870.94201.13871.138722,546,000
12 de ago. de 20211.00561.04000.90630.94530.945314,627,751
11 de ago. de 20210.98771.04320.96531.00761.007610,286,926
10 de ago. de 20210.87971.05500.86540.98970.989721,989,929
09 de ago. de 20210.84730.89830.81680.88080.88086,721,346
08 de ago. de 20210.91150.91300.82570.84840.84847,876,818
07 de ago. de 20210.90030.93970.87700.90780.907811,693,132
06 de ago. de 20210.84550.90530.83040.90360.90368,050,928
05 de ago. de 20210.82520.85360.79100.84550.84556,253,873
04 de ago. de 20210.80110.83550.77060.82520.82525,565,494
03 de ago. de 20210.83440.85420.79680.80100.80105,118,795
02 de ago. de 20210.86510.86910.82330.83470.83476,299,958
01 de ago. de 20210.80150.95290.79470.86600.866017,362,675
31 de jul. de 20210.76590.81830.74470.80160.80167,648,411
30 de jul. de 20210.74100.78400.71440.76620.76627,519,203
29 de jul. de 20210.70910.75290.69940.74100.74105,688,432
28 de jul. de 20210.69110.75550.68020.71040.71047,766,650
27 de jul. de 20210.68160.71000.66200.68920.68923,806,311
26 de jul. de 20210.66810.72690.66640.68150.68157,040,822
25 de jul. de 20210.66070.66920.63450.66740.66744,005,149
24 de jul. de 20210.65340.69050.64590.66060.66064,656,903
23 de jul. de 20210.65370.66580.61830.65340.65343,316,200
22 de jul. de 20210.63590.67340.62630.65380.65386,015,346
21 de jul. de 20210.59740.65870.58740.63590.63593,634,758
20 de jul. de 20210.65190.66020.57580.59960.59964,602,545
19 de jul. de 20210.68160.70980.63000.65190.65197,276,631
18 de jul. de 20210.63600.72770.63560.68370.68375,098,888
17 de jul. de 20210.64320.66670.62750.63600.63603,015,197
16 de jul. de 20210.69010.71570.64040.64320.64323,425,745
15 de jul. de 20210.74160.74210.67090.68550.68553,695,771
14 de jul. de 20210.73490.75010.68860.73930.73934,950,351
13 de jul. de 20210.83430.84300.73040.73280.73286,647,719
12 de jul. de 20210.76140.89370.75460.83600.836021,242,418
11 de jul. de 20210.74290.77880.73340.76140.76145,753,597
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...