Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MTLBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.00002188 | -0.00000007 | -0.32% | 0.00002183 | 0.00002222 | 0.00002103 | 57,415.00 |
| 25 Jun 2024 | 0.00002195 | -0.00000200 | -8.51% | 0.00002352 | 0.00002454 | 0.00002177 | 156,789.00 |
| 24 Jun 2024 | 0.00002351 | 0.00000500 | 26.53% | 0.00001894 | 0.00002670 | 0.00001888 | 773,106.00 |
| 23 Jun 2024 | 0.00001885 | 0.00000100 | 5.66% | 0.00001767 | 0.00002134 | 0.00001767 | 344,186.00 |
| 22 Jun 2024 | 0.00001767 | -0.00000079 | -4.28% | 0.00001831 | 0.00001845 | 0.00001717 | 64,056.00 |
| 21 Jun 2024 | 0.00001846 | 0.00000100 | 5.86% | 0.00001710 | 0.00002194 | 0.00001710 | 531,107.00 |
| 20 Jun 2024 | 0.00001706 | 0.00000058 | 3.52% | 0.00001650 | 0.00001729 | 0.00001650 | 25,404.00 |
| 19 Jun 2024 | 0.00001648 | 0.00000057 | 3.58% | 0.00001600 | 0.00001662 | 0.00001579 | 23,369.00 |
| 18 Jun 2024 | 0.00001591 | -0.00000084 | -5.01% | 0.00001674 | 0.00001674 | 0.00001452 | 152,713.00 |
| 17 Jun 2024 | 0.00001675 | -0.00000100 | -5.49% | 0.00001820 | 0.00001833 | 0.00001618 | 52,496.00 |
| 16 Jun 2024 | 0.00001820 | -0.00000059 | -3.14% | 0.00001871 | 0.00001911 | 0.00001820 | 8,250.00 |
| 15 Jun 2024 | 0.00001879 | 0.00000014 | 0.75% | 0.00001863 | 0.00001888 | 0.00001863 | 6,467.00 |
| 14 Jun 2024 | 0.00001865 | -0.00000039 | -2.05% | 0.00001914 | 0.00001946 | 0.00001815 | 78,109.00 |
| 13 Jun 2024 | 0.00001904 | -0.00000051 | -2.61% | 0.00001946 | 0.00001957 | 0.00001897 | 38,151.00 |
| 12 Jun 2024 | 0.00001955 | 0.00000060 | 3.17% | 0.00001899 | 0.00001965 | 0.00001861 | 28,327.00 |
| 11 Jun 2024 | 0.00001895 | -0.00000034 | -1.76% | 0.00001930 | 0.00001967 | 0.00001886 | 19,597.00 |
| 10 Jun 2024 | 0.00001929 | -0.00000042 | -2.13% | 0.00001971 | 0.00001977 | 0.00001923 | 33,406.00 |
| 09 Jun 2024 | 0.00001971 | 0.00000042 | 2.18% | 0.00001927 | 0.00001981 | 0.00001919 | 8,675.00 |
| 08 Jun 2024 | 0.00001929 | -0.00000097 | -4.79% | 0.00002038 | 0.00002040 | 0.00001920 | 48,534.00 |
| 07 Jun 2024 | 0.00002026 | -0.00000200 | -9.12% | 0.00002196 | 0.00002211 | 0.00001803 | 95,123.00 |
| 06 Jun 2024 | 0.00002194 | -0.00000021 | -0.95% | 0.00002210 | 0.00002227 | 0.00002167 | 16,374.00 |
| 05 Jun 2024 | 0.00002215 | 0.00000005 | 0.23% | 0.00002211 | 0.00002234 | 0.00002188 | 28,146.00 |
| 04 Jun 2024 | 0.00002210 | -0.00000072 | -3.16% | 0.00002290 | 0.00002290 | 0.00002209 | 35,383.00 |
| 03 Jun 2024 | 0.00002282 | -0.00000200 | -8.16% | 0.00002458 | 0.00002506 | 0.00002269 | 117,607.00 |
| 02 Jun 2024 | 0.00002451 | -0.00000020 | -0.81% | 0.00002462 | 0.00002581 | 0.00002395 | 146,938.00 |
| 01 Jun 2024 | 0.00002471 | -0.00000100 | -3.82% | 0.00002570 | 0.00002573 | 0.00002367 | 284,007.00 |
| 31 May 2024 | 0.00002615 | -0.00000200 | -7.19% | 0.00002770 | 0.00002772 | 0.00002599 | 309,257.00 |
| 30 May 2024 | 0.00002780 | 0.00000026 | 0.94% | 0.00002769 | 0.00002931 | 0.00002746 | 91,885.00 |
| 29 May 2024 | 0.00002754 | -0.00000012 | -0.43% | 0.00002776 | 0.00002810 | 0.00002747 | 22,658.00 |
| 28 May 2024 | 0.00002766 | 0.00000023 | 0.84% | 0.00002747 | 0.00002799 | 0.00002706 | 57,065.00 |
| 27 May 2024 | 0.00002743 | 0.00000017 | 0.62% | 0.00002713 | 0.00002768 | 0.00002699 | 56,196.00 |
| 26 May 2024 | 0.00002726 | -0.00000039 | -1.41% | 0.00002759 | 0.00002768 | 0.00002706 | 89,309.00 |
| 25 May 2024 | 0.00002765 | 0.00000007 | 0.25% | 0.00002752 | 0.00002801 | 0.00002747 | 8,828.00 |
| 24 May 2024 | 0.00002758 | -0.00000033 | -1.18% | 0.00002795 | 0.00002809 | 0.00002735 | 17,120.00 |
| 23 May 2024 | 0.00002791 | -0.00000045 | -1.59% | 0.00002827 | 0.00002829 | 0.00002672 | 55,490.00 |
| 22 May 2024 | 0.00002836 | 0.00000039 | 1.39% | 0.00002794 | 0.00002864 | 0.00002763 | 180,364.00 |
| 21 May 2024 | 0.00002797 | 0.00000057 | 2.08% | 0.00002717 | 0.00002858 | 0.00002705 | 55,519.00 |
| 20 May 2024 | 0.00002740 | -0.00000020 | -0.72% | 0.00002754 | 0.00002811 | 0.00002685 | 39,526.00 |
| 19 May 2024 | 0.00002760 | -0.00000100 | -3.49% | 0.00002857 | 0.00002861 | 0.00002748 | 34,349.00 |
| 18 May 2024 | 0.00002869 | -0.00000088 | -2.98% | 0.00002967 | 0.00002999 | 0.00002855 | 49,696.00 |
| 17 May 2024 | 0.00002957 | 0.00000073 | 2.53% | 0.00002875 | 0.00002981 | 0.00002868 | 15,747.00 |
| 16 May 2024 | 0.00002884 | 0.00000100 | 3.60% | 0.00002779 | 0.00002969 | 0.00002771 | 125,245.00 |
| 15 May 2024 | 0.00002779 | -0.00000084 | -2.93% | 0.00002879 | 0.00002879 | 0.00002771 | 113,712.00 |
| 14 May 2024 | 0.00002863 | 0.00000100 | 3.67% | 0.00002712 | 0.00002961 | 0.00002712 | 55,742.00 |
| 13 May 2024 | 0.00002723 | -0.00000100 | -3.51% | 0.00002853 | 0.00002860 | 0.00002688 | 79,888.00 |
| 12 May 2024 | 0.00002852 | -0.00000094 | -3.19% | 0.00002944 | 0.00002961 | 0.00002852 | 91,581.00 |
| 11 May 2024 | 0.00002946 | -0.00000087 | -2.87% | 0.00003001 | 0.00003060 | 0.00002889 | 33,764.00 |
| 10 May 2024 | 0.00003033 | 0.00000100 | 3.41% | 0.00002975 | 0.00003091 | 0.00002891 | 120,779.00 |
| 09 May 2024 | 0.00002933 | 0.00000100 | 3.54% | 0.00002792 | 0.00002984 | 0.00002778 | 85,269.00 |
| 08 May 2024 | 0.00002826 | 0.00000100 | 3.69% | 0.00002736 | 0.00002908 | 0.00002673 | 83,083.00 |
| 07 May 2024 | 0.00002711 | 0.00000081 | 3.08% | 0.00002614 | 0.00002781 | 0.00002586 | 93,702.00 |
| 06 May 2024 | 0.00002630 | -0.00000003 | -0.11% | 0.00002649 | 0.00002718 | 0.00002630 | 24,252.00 |
| 05 May 2024 | 0.00002633 | -0.00000010 | -0.38% | 0.00002625 | 0.00002679 | 0.00002618 | 19,693.00 |
| 04 May 2024 | 0.00002643 | 0.00000000 | 0.00% | 0.00002641 | 0.00002693 | 0.00002610 | 28,514.00 |
| 03 May 2024 | 0.00002643 | -0.00000096 | -3.50% | 0.00002754 | 0.00002809 | 0.00002643 | 125,290.00 |
| 02 May 2024 | 0.00002739 | -0.00000019 | -0.69% | 0.00002737 | 0.00002796 | 0.00002708 | 155,480.00 |
| 01 May 2024 | 0.00002758 | 0.00000200 | 7.78% | 0.00002565 | 0.00002950 | 0.00002554 | 243,828.00 |
| 30 Abr 2024 | 0.00002571 | -0.00000050 | -1.91% | 0.00002591 | 0.00002605 | 0.00002485 | 134,554.00 |
| 29 Abr 2024 | 0.00002621 | -0.00000029 | -1.09% | 0.00002662 | 0.00002697 | 0.00002583 | 27,969.00 |
| 28 Abr 2024 | 0.00002650 | -0.00000024 | -0.90% | 0.00002697 | 0.00002732 | 0.00002650 | 19,371.00 |
| 27 Abr 2024 | 0.00002674 | -0.00000022 | -0.82% | 0.00002676 | 0.00002774 | 0.00002617 | 26,587.00 |
| 26 Abr 2024 | 0.00002696 | 0.00000067 | 2.55% | 0.00002671 | 0.00002900 | 0.00002611 | 247,575.00 |
| 25 Abr 2024 | 0.00002629 | 0.00000065 | 2.54% | 0.00002570 | 0.00002760 | 0.00002474 | 161,433.00 |
| 24 Abr 2024 | 0.00002564 | 0.00000030 | 1.18% | 0.00002533 | 0.00002849 | 0.00002508 | 343,072.00 |
| 23 Abr 2024 | 0.00002534 | -0.00000032 | -1.25% | 0.00002561 | 0.00002567 | 0.00002506 | 33,727.00 |
| 22 Abr 2024 | 0.00002566 | 0.00000000 | 0.00% | 0.00002579 | 0.00002600 | 0.00002552 | 17,545.00 |
| 21 Abr 2024 | 0.00002566 | -0.00000074 | -2.80% | 0.00002610 | 0.00002624 | 0.00002550 | 130,091.00 |
| 20 Abr 2024 | 0.00002640 | 0.00000068 | 2.64% | 0.00002560 | 0.00002673 | 0.00002547 | 93,940.00 |
| 19 Abr 2024 | 0.00002572 | 0.00000100 | 4.05% | 0.00002451 | 0.00002878 | 0.00002419 | 221,064.00 |
| 18 Abr 2024 | 0.00002470 | 0.00000097 | 4.09% | 0.00002391 | 0.00002470 | 0.00002335 | 90,464.00 |
| 17 Abr 2024 | 0.00002373 | 0.00000009 | 0.38% | 0.00002349 | 0.00002440 | 0.00002331 | 191,455.00 |
| 16 Abr 2024 | 0.00002364 | -0.00000020 | -0.84% | 0.00002376 | 0.00002408 | 0.00002302 | 172,853.00 |
| 15 Abr 2024 | 0.00002384 | -0.00000050 | -2.05% | 0.00002423 | 0.00002456 | 0.00002325 | 40,202.00 |
| 14 Abr 2024 | 0.00002434 | 0.00000022 | 0.91% | 0.00002421 | 0.00002480 | 0.00002294 | 53,872.00 |
| 13 Abr 2024 | 0.00002412 | -0.00000400 | -14.26% | 0.00002882 | 0.00003200 | 0.00002203 | 768,526.00 |
| 12 Abr 2024 | 0.00002805 | -0.00000300 | -9.79% | 0.00003040 | 0.00003185 | 0.00002345 | 298,409.00 |
| 11 Abr 2024 | 0.00003063 | 0.00000024 | 0.79% | 0.00003060 | 0.00003107 | 0.00002968 | 61,258.00 |
| 10 Abr 2024 | 0.00003039 | -0.00000065 | -2.09% | 0.00003095 | 0.00003103 | 0.00002971 | 133,559.00 |
| 09 Abr 2024 | 0.00003104 | 0.00000100 | 3.34% | 0.00003034 | 0.00003191 | 0.00003004 | 84,698.00 |
| 08 Abr 2024 | 0.00002995 | -0.00000009 | -0.30% | 0.00002999 | 0.00003004 | 0.00002911 | 43,444.00 |
| 07 Abr 2024 | 0.00003004 | 0.00000012 | 0.40% | 0.00002998 | 0.00003048 | 0.00002973 | 44,371.00 |
| 06 Abr 2024 | 0.00002992 | 0.00000034 | 1.15% | 0.00002948 | 0.00003250 | 0.00002940 | 156,066.00 |
| 05 Abr 2024 | 0.00002958 | 0.00000011 | 0.37% | 0.00002937 | 0.00003001 | 0.00002849 | 47,435.00 |
| 04 Abr 2024 | 0.00002947 | 0.00000033 | 1.13% | 0.00002910 | 0.00002969 | 0.00002834 | 166,662.00 |
| 03 Abr 2024 | 0.00002914 | -0.00000200 | -6.49% | 0.00003092 | 0.00003185 | 0.00002860 | 173,458.00 |
| 02 Abr 2024 | 0.00003080 | 0.00000020 | 0.65% | 0.00003060 | 0.00003352 | 0.00003019 | 428,606.00 |
| 01 Abr 2024 | 0.00003060 | -0.00000096 | -3.04% | 0.00003137 | 0.00003177 | 0.00003004 | 33,897.00 |
| 31 Mar 2024 | 0.00003156 | 0.00000012 | 0.38% | 0.00003130 | 0.00003209 | 0.00003087 | 25,402.00 |
| 30 Mar 2024 | 0.00003144 | -0.00000050 | -1.57% | 0.00003173 | 0.00003262 | 0.00003126 | 77,275.00 |
| 29 Mar 2024 | 0.00003194 | 0.00000025 | 0.79% | 0.00003151 | 0.00003211 | 0.00003077 | 30,078.00 |
