U.S. markets open in 1 hour 5 minutes

Komodo USD (KMD-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.313748-0.006559 (-2.05%)
A partir del 12:24PM UTC. Mercado abierto.
Periodo de tiempo:
12 ago 2021 - 12 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 ago 20220.3143010.3193720.3133820.3137480.3137482,342,093
11 ago 20220.3180560.3233920.3122980.3138750.3138752,597,029
10 ago 20220.3117610.3207070.3051750.3170510.3170511,199,059
09 ago 20220.3215530.3253620.3067760.3117780.3117781,140,608
08 ago 20220.3159840.3255360.3159200.3214270.3214271,406,489
07 ago 20220.3211390.3211390.3118490.3161200.3161201,793,603
06 ago 20220.3054760.3279800.3044750.3208670.3208673,789,918
05 ago 20220.2966160.3087320.2960140.3055230.305523859,358
04 ago 20220.3019880.3087380.2949910.2965340.2965341,401,740
03 ago 20220.3062860.3174100.3016020.3020760.3020761,071,312
02 ago 20220.3112390.3129370.2985600.3062660.3062661,381,664
01 ago 20220.3033390.3477110.3015240.3112520.3112524,648,717
31 jul 20220.2993470.3236290.2975750.3033630.3033632,367,784
30 jul 20220.3005440.3309910.2963960.2994440.2994445,097,115
29 jul 20220.2924890.3108480.2898030.3015610.3015613,718,059
28 jul 20220.2872720.2972650.2783050.2925150.2925152,986,091
27 jul 20220.2846330.2873160.2731800.2871610.2871614,128,737
26 jul 20220.2665120.3270120.2625530.2845160.28451612,931,148
25 jul 20220.2825100.2833690.2667840.2681060.2681061,080,756
24 jul 20220.2966670.3010590.2784430.2826170.2826172,257,712
23 jul 20220.2803290.2997720.2789400.2967160.2967162,583,821
22 jul 20220.2961230.3047870.2799060.2803160.2803162,217,905
21 jul 20220.2770440.3042230.2666670.2961030.2961035,683,639
20 jul 20220.2953780.3025680.2764790.2770280.2770282,714,864
19 jul 20220.2967660.3056630.2826080.2954170.2954176,035,175
18 jul 20220.2693610.3548790.2687520.2972830.29728314,969,279
17 jul 20220.2870820.2899060.2672500.2695010.2695013,052,723
16 jul 20220.2762450.3131260.2731280.2869810.2869816,876,321
15 jul 20220.3018860.3280280.2748700.2762580.2762587,092,677
14 jul 20220.3626160.4121900.2911250.3019560.30195628,235,750
13 jul 20220.2235620.5551120.2202840.3625570.362557142,964,957
12 jul 20220.1998240.2626050.1963830.2232230.2232236,966,259
11 jul 20220.2137570.2158080.1998030.1998030.199803590,992
10 jul 20220.2233190.2263450.2123040.2138040.213804773,083
09 jul 20220.2285680.2362380.2233640.2234850.223485965,584
08 jul 20220.2268730.2410370.2185740.2288000.2288002,168,201
07 jul 20220.2229980.2311350.2196930.2267890.2267891,829,526
06 jul 20220.2145460.2403570.2118740.2231650.2231652,752,928
05 jul 20220.2326330.2352640.2119650.2145180.2145182,291,496
04 jul 20220.2315300.2528270.2122470.2323100.2323109,091,430
03 jul 20220.1869150.3064470.1857000.2314740.23147436,558,584
02 jul 20220.1845540.2040180.1780190.1867550.1867551,716,909
01 jul 20220.1772780.2199190.1729190.1843880.1843883,072,556
30 jun 20220.1828900.1849470.1698620.1771230.177123489,532
29 jun 20220.1849060.1864350.1796030.1828360.182836344,128
28 jun 20220.1938900.1977100.1847080.1847560.184756321,377
27 jun 20220.1964980.2027670.1930130.1939430.193943392,895
26 jun 20220.2067680.2108690.1964790.1965190.196519425,427
25 jun 20220.2038630.2072060.1995890.2067250.206725450,325
24 jun 20220.1996080.2155140.1959890.2037390.2037391,815,406
23 jun 20220.1844510.2179630.1833350.1996620.1996624,182,889
22 jun 20220.1893820.2008250.1822480.1844990.1844991,610,812
21 jun 20220.1802710.2057450.1787580.1895090.1895091,500,414
20 jun 20220.1778530.1827030.1707620.1803210.180321436,017
19 jun 20220.1692100.1786750.1616450.1777970.177797459,989
18 jun 20220.1787960.1820930.1592880.1692050.169205604,629
17 jun 20220.1748900.1965210.1743280.1787980.1787981,013,141
16 jun 20220.1872910.1887040.1728530.1741290.174129363,591
15 jun 20220.1810260.1872850.1647330.1872850.187285333,316
14 jun 20220.1778330.1849930.1679570.1810400.181040341,004
13 jun 20220.1999490.2003810.1713680.1778380.177838675,570
12 jun 20220.2229850.2243730.2004280.2004280.2004281,027,869
11 jun 20220.2334120.2378600.2226020.2229170.2229171,557,651
10 jun 20220.2375480.2440590.2280620.2335340.233534528,844
09 jun 20220.2340280.2456260.2301150.2375380.237538780,547
08 jun 20220.2371660.2467360.2312770.2339550.233955702,152
07 jun 20220.2386110.2401030.2261840.2375240.237524537,380
06 jun 20220.2357360.2465570.2354950.2386020.238602728,581
05 jun 20220.2478230.2483090.2347070.2357460.235746558,569
04 jun 20220.2355950.2606300.2310950.2478820.2478822,358,773
03 jun 20220.2320520.2357510.2240920.2354360.235436577,720
02 jun 20220.2281300.2330800.2251120.2321100.232110228,808
01 jun 20220.2469220.2484840.2270770.2281730.228173589,973
31 may 20220.2464360.2624130.2390810.2468430.2468431,649,125
30 may 20220.2367320.2466940.2325060.2464080.2464081,102,969
29 may 20220.2258530.2375160.2232020.2367510.236751515,876
28 may 20220.2209980.2265870.2165640.2258550.225855464,126
27 may 20220.2254300.2280950.2090940.2186100.218610796,392
26 may 20220.2443830.2460810.2192710.2256700.225670762,080
25 may 20220.2434570.2461430.2372120.2442950.244295680,916
24 may 20220.2390560.2440560.2259190.2434560.243456882,232
23 may 20220.2482460.2604380.2382010.2389860.238986849,906
22 may 20220.2455460.2534940.2411120.2484780.248478620,579
21 may 20220.2358380.2477400.2339240.2455680.245568512,794
20 may 20220.2500500.2543790.2336230.2357460.235746741,011
19 may 20220.2343970.2549300.2194720.2500620.2500621,674,830
18 may 20220.2483570.2539580.2240430.2342150.2342152,102,955
17 may 20220.2377530.2544490.2374690.2480950.248095783,074
16 may 20220.2580750.2582930.2370270.2378810.237881831,324
15 may 20220.2321930.2672030.2313410.2579430.2579433,449,300
14 may 20220.2395980.2435100.2063980.2321750.2321751,128,096
13 may 20220.1974250.2615760.1955170.2396140.2396142,386,762
12 may 20220.2358090.2460950.1862740.1975170.1975171,747,235
11 may 20220.3451120.3498510.2307830.2357550.2357552,959,328
10 may 20220.3789850.3961340.3390430.3450950.3450953,461,028
09 may 20220.3821460.5048890.3780340.3796350.37963516,826,800
08 may 20220.3935590.3935590.3739840.3821620.3821621,835,342
07 may 20220.4098540.4100250.3902940.3935760.3935761,007,931
06 may 20220.4166620.4194840.4011000.4100680.410068846,877
05 may 20220.4426170.4601500.4080730.4166470.4166471,867,430
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...