U.S. markets open in 7 hours 41 minutes

Komodo USD (KMD-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.960432+0.086434 (+9.89%)
A partir del 6:47a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 de sep. de 20210.9739320.9847130.9550480.9604320.96043223,215,548
22 de sep. de 20210.8469291.0584180.8372940.9724480.97244818,329,445
21 de sep. de 20210.8812190.9665190.8134370.8469020.8469024,086,663
20 de sep. de 20211.0295011.0325850.8619420.8808550.8808554,794,829
19 de sep. de 20211.0718811.0809801.0196031.0293941.0293942,748,338
18 de sep. de 20211.0434461.0966251.0380591.0716311.0716312,500,781
17 de sep. de 20211.1085841.1143531.0328071.0422351.0422353,724,653
16 de sep. de 20211.1612821.1641761.0891571.1084611.1084613,434,338
15 de sep. de 20211.1120451.1708571.0995391.1619941.1619943,944,214
14 de sep. de 20211.0903411.1167331.0807631.1121201.1121204,107,374
13 de sep. de 20211.1616491.1714711.0239121.0904671.0904674,156,384
12 de sep. de 20211.1726541.2101111.1289341.1615911.1615917,432,997
11 de sep. de 20211.0510731.2603931.0495091.1705991.17059915,195,966
10 de sep. de 20211.1109541.1710791.0225631.0510041.0510046,790,201
09 de sep. de 20211.1098971.1790541.0939611.1102431.1102436,570,575
08 de sep. de 20211.1344651.1877591.0103301.1314651.1314658,018,158
07 de sep. de 20211.4506481.4684900.9391201.1336281.13362821,332,928
06 de sep. de 20211.3399701.6180811.3391611.4525661.45256640,115,037
05 de sep. de 20211.2771641.3495261.2457831.3411031.3411037,538,835
04 de sep. de 20211.2330521.2981061.2072251.2773751.2773757,366,975
03 de sep. de 20211.1971781.2645471.1726491.2330701.2330705,142,843
02 de sep. de 20211.1926891.2703201.1760321.2010721.2010728,348,995
01 de sep. de 20211.0815231.1954221.0635191.1928261.1928266,284,245
31 de ago. de 20211.0873831.1644931.0661611.0834461.0834468,947,587
30 de ago. de 20211.0575571.1571531.0378771.0874471.0874477,745,061
29 de ago. de 20211.0463761.0759081.0294401.0575291.0575292,913,313
28 de ago. de 20211.0898331.0972851.0391591.0487711.0487715,461,612
27 de ago. de 20211.0498431.0923861.0073881.0894171.0894176,195,050
26 de ago. de 20211.1365081.1462731.0261941.0519791.0519796,405,284
25 de ago. de 20211.0951371.1371821.0441371.1348061.13480612,488,088
24 de ago. de 20211.2033561.2265761.0949231.0977821.0977828,626,836
23 de ago. de 20211.1744111.2471921.1736641.2003671.2003676,728,268
22 de ago. de 20211.1401881.1922181.1286951.1760761.1760765,324,413
21 de ago. de 20211.1803691.1816861.1234971.1429991.1429994,534,885
20 de ago. de 20211.1353441.2030141.1163681.1804091.1804099,131,061
19 de ago. de 20211.0327521.1397211.0060501.1353521.1353526,902,342
18 de ago. de 20211.0605241.0806021.0044511.0326651.0326657,695,819
17 de ago. de 20211.1800701.2318661.0558991.0605441.0605449,716,718
16 de ago. de 20211.2372981.2595701.1693711.1800531.1800536,806,811
15 de ago. de 20211.2699201.2759071.1254021.2371861.23718611,717,391
14 de ago. de 20211.1388331.3116351.1204961.2702841.27028422,512,049
13 de ago. de 20210.9480231.1987280.9419561.1387411.13874122,546,000
12 de ago. de 20211.0056151.0400090.9063170.9452630.94526314,627,751
11 de ago. de 20210.9877091.0432170.9653211.0075641.00756410,286,926
10 de ago. de 20210.8797241.0549890.8654100.9897390.98973921,989,929
09 de ago. de 20210.8472690.8982740.8168110.8808390.8808396,721,346
08 de ago. de 20210.9115390.9129780.8257140.8484410.8484417,876,818
07 de ago. de 20210.9002580.9396560.8770450.9078460.90784611,693,132
06 de ago. de 20210.8454960.9052970.8304000.9035910.9035918,050,928
05 de ago. de 20210.8251740.8536030.7909900.8454790.8454796,253,873
04 de ago. de 20210.8011190.8354790.7705540.8251740.8251745,565,494
03 de ago. de 20210.8344350.8542070.7968300.8010430.8010435,118,795
02 de ago. de 20210.8651020.8690550.8232980.8347330.8347336,299,958
01 de ago. de 20210.8015130.9529060.7947430.8659920.86599217,362,675
31 de jul. de 20210.7659280.8183440.7447160.8016300.8016307,648,411
30 de jul. de 20210.7409860.7840050.7144390.7661600.7661607,519,203
29 de jul. de 20210.7091100.7528690.6993690.7410290.7410295,688,432
28 de jul. de 20210.6910610.7554530.6802250.7103620.7103627,766,650
27 de jul. de 20210.6815980.7100190.6619770.6892090.6892093,806,311
26 de jul. de 20210.6681340.7268800.6663580.6815420.6815427,040,822
25 de jul. de 20210.6607460.6691770.6344520.6673600.6673604,005,149
24 de jul. de 20210.6533770.6905030.6458820.6606380.6606384,656,903
23 de jul. de 20210.6537450.6657560.6183470.6533530.6533533,316,200
22 de jul. de 20210.6358760.6733840.6262740.6537510.6537516,015,346
21 de jul. de 20210.5973760.6586570.5874290.6358600.6358603,634,758
20 de jul. de 20210.6519020.6602390.5757530.5996010.5996014,602,545
19 de jul. de 20210.6815750.7097840.6300460.6518790.6518797,276,631
18 de jul. de 20210.6359850.7277070.6355970.6837390.6837395,098,888
17 de jul. de 20210.6432370.6666810.6274540.6359650.6359653,015,197
16 de jul. de 20210.6901070.7157030.6403890.6432460.6432463,425,745
15 de jul. de 20210.7416030.7421420.6708780.6854890.6854893,695,771
14 de jul. de 20210.7348530.7501380.6885880.7393360.7393364,950,351
13 de jul. de 20210.8343320.8430440.7304460.7328020.7328026,647,719
12 de jul. de 20210.7613890.8936820.7546310.8360280.83602821,242,418
11 de jul. de 20210.7428810.7788140.7334470.7614070.7614075,753,597
10 de jul. de 20210.8033150.8368340.7249490.7429440.7429447,363,498
09 de jul. de 20210.7349390.8225320.6972570.8014140.8014149,775,676
08 de jul. de 20210.8130370.8617540.7171780.7350350.73503517,047,144
07 de jul. de 20210.7728971.0337580.7310950.8113090.81130958,623,656
06 de jul. de 20210.5949130.7994780.5947770.7765200.77652017,911,997
05 de jul. de 20210.6415890.6476180.5748640.5949600.5949604,889,995
04 de jul. de 20210.6257800.6680060.6066400.6403460.6403466,171,627
03 de jul. de 20210.5567790.6395200.5458050.6262050.6262056,419,120
02 de jul. de 20210.5672500.5741420.5264310.5568100.5568104,543,205
01 de jul. de 20210.5942230.5959520.5520360.5672480.5672484,282,978
30 de jun. de 20210.6011750.6146310.5537500.5942040.5942045,470,006
29 de jun. de 20210.5586360.6332280.5561830.6012460.60124611,786,951
28 de jun. de 20210.5470100.5771660.5093450.5587040.55870412,274,090
27 de jun. de 20210.5741220.5923050.5163910.5482190.5482196,409,490
26 de jun. de 20210.5997600.6009280.5371890.5733520.5733523,020,806
25 de jun. de 20210.6676540.6887520.5724380.6021600.6021604,787,598
24 de jun. de 20210.6166210.6676910.6017680.6664390.6664393,956,172
23 de jun. de 20210.5819170.6520940.5510000.6186060.6186065,155,662
22 de jun. de 20210.6140000.6388910.4855470.5752620.5752626,147,639
21 de jun. de 20210.8610840.8610840.6103760.6112710.6112717,214,431
20 de jun. de 20210.8417680.8663180.7544280.8629560.8629566,516,526
19 de jun. de 20210.8922590.9186470.8424860.8453810.8453815,211,991
18 de jun. de 20211.0426531.0706690.8441190.8877500.88775013,230,565
17 de jun. de 20211.0565831.0955991.0047611.0397361.03973613,570,474
16 de jun. de 20211.1380671.1380671.0382201.0516711.0516714,087,562
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...