Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MCO2ETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.000198 | 0.00000300 | 1.54% | 0.000195 | 0.000205 | 0.000195 | 577.00 |
| 26 Jun 2024 | 0.000195 | -0.00000400 | -2.01% | 0.000193 | 0.000201 | 0.000193 | 769.00 |
| 25 Jun 2024 | 0.000199 | 0.000033 | 19.88% | 0.000165 | 0.000224 | 0.000165 | 1,369.00 |
| 24 Jun 2024 | 0.000166 | -0.000013 | -7.26% | 0.000179 | 0.000185 | 0.000164 | 6,417.00 |
| 23 Jun 2024 | 0.000179 | 0.00000500 | 2.87% | 0.000174 | 0.000179 | 0.000173 | 16,154.00 |
| 22 Jun 2024 | 0.000174 | 0.00 | 0.00% | 0.000174 | 0.000176 | 0.000173 | 17,493.00 |
| 21 Jun 2024 | 0.000174 | -0.00000400 | -2.25% | 0.000178 | 0.000182 | 0.000172 | 14,796.00 |
| 20 Jun 2024 | 0.000178 | -0.00000400 | -2.20% | 0.000182 | 0.000183 | 0.000177 | 3,330.00 |
| 19 Jun 2024 | 0.000182 | 0.00000300 | 1.68% | 0.000179 | 0.000185 | 0.000179 | 11,590.00 |
| 18 Jun 2024 | 0.000179 | -0.00000300 | -1.65% | 0.000182 | 0.000189 | 0.000179 | 8,015.00 |
| 17 Jun 2024 | 0.000182 | 0.00000200 | 1.11% | 0.00018 | 0.000185 | 0.000178 | 1,591.00 |
| 16 Jun 2024 | 0.00018 | -0.000019 | -9.55% | 0.000199 | 0.000199 | 0.000178 | 5,285.00 |
| 15 Jun 2024 | 0.000199 | 0.000015 | 8.15% | 0.000184 | 0.000199 | 0.000184 | 296.00 |
| 14 Jun 2024 | 0.000184 | -0.00000600 | -3.16% | 0.00019 | 0.000191 | 0.000164 | 1,786.00 |
| 13 Jun 2024 | 0.00019 | -0.00000100 | -0.52% | 0.000191 | 0.001881 | 0.000173 | 8,676.00 |
| 12 Jun 2024 | 0.000191 | 0.00 | 0.00% | 0.000191 | 0.000191 | 0.000189 | 4,327.00 |
| 11 Jun 2024 | 0.000191 | -0.000011 | -5.45% | 0.000202 | 0.000204 | 0.00019 | 9,820.00 |
| 10 Jun 2024 | 0.000202 | 0.000011 | 5.76% | 0.000192 | 0.00021 | 0.00019 | 3,790.00 |
| 09 Jun 2024 | 0.000191 | -0.000013 | -6.37% | 0.000204 | 0.000205 | 0.000191 | 13,669.00 |
| 08 Jun 2024 | 0.000204 | -0.00000100 | -0.49% | 0.000205 | 0.000205 | 0.000202 | 13,720.00 |
| 07 Jun 2024 | 0.000205 | 0.00000200 | 0.99% | 0.000203 | 0.000205 | 0.000201 | 13,152.00 |
| 06 Jun 2024 | 0.000203 | 0.000013 | 6.84% | 0.00019 | 0.000204 | 0.000189 | 5,790.00 |
| 05 Jun 2024 | 0.00019 | -0.00000800 | -4.04% | 0.000193 | 0.000193 | 0.00019 | 1,275.00 |
| 04 Jun 2024 | 0.000198 | 0.00 | 0.00% | 0.000198 | 0.000199 | 0.000192 | 518.00 |
| 03 Jun 2024 | 0.000198 | 0.00000900 | 4.76% | 0.000189 | 0.000215 | 0.000172 | 6,975.00 |
| 02 Jun 2024 | 0.000189 | 0.00000200 | 1.07% | 0.000187 | 0.000196 | 0.000187 | 460.00 |
| 01 Jun 2024 | 0.000187 | 0.00000400 | 2.19% | 0.000183 | 0.000187 | 0.000172 | 5,641.00 |
| 31 May 2024 | 0.000183 | -0.00000100 | -0.54% | 0.000184 | 0.000196 | 0.000167 | 4,169.00 |
| 30 May 2024 | 0.000184 | -0.00000500 | -2.65% | 0.000189 | 0.000189 | 0.00018 | 11,985.00 |
| 29 May 2024 | 0.000189 | -0.00000200 | -1.05% | 0.000191 | 0.000191 | 0.00017 | 2,147.00 |
| 28 May 2024 | 0.000191 | -0.000011 | -5.45% | 0.000202 | 0.000202 | 0.000183 | 4,471.00 |
| 27 May 2024 | 0.000202 | 0.000017 | 9.19% | 0.000187 | 0.000203 | 0.00018 | 4,425.00 |
| 26 May 2024 | 0.000185 | -0.00003 | -13.95% | 0.000215 | 0.000219 | 0.000185 | 5,194.00 |
| 25 May 2024 | 0.000215 | 0.00000400 | 1.90% | 0.000211 | 0.000222 | 0.000209 | 3,608.00 |
| 24 May 2024 | 0.000211 | -0.00000100 | -0.47% | 0.000212 | 0.00022 | 0.00021 | 4,511.00 |
| 23 May 2024 | 0.000212 | 0.00000700 | 3.41% | 0.000205 | 0.000213 | 0.000199 | 5,430.00 |
| 22 May 2024 | 0.000205 | 0.00000100 | 0.49% | 0.000204 | 0.000221 | 0.000204 | 439.00 |
| 21 May 2024 | 0.000204 | 0.00000200 | 0.99% | 0.000202 | 0.000206 | 0.000194 | 867.00 |
| 20 May 2024 | 0.000202 | -0.000036 | -15.13% | 0.000239 | 0.000239 | 0.000197 | 7,206.00 |
| 19 May 2024 | 0.000238 | 0.00000500 | 2.15% | 0.000233 | 0.000239 | 0.000232 | 14,152.00 |
| 18 May 2024 | 0.000233 | 0.00000800 | 3.56% | 0.000225 | 0.000234 | 0.000224 | 12,875.00 |
| 17 May 2024 | 0.000225 | -0.00003 | -11.76% | 0.000255 | 0.000256 | 0.000225 | 12,942.00 |
| 16 May 2024 | 0.000255 | -0.00000400 | -1.54% | 0.000259 | 0.000264 | 0.000254 | 3,426.00 |
| 15 May 2024 | 0.000259 | -0.00000700 | -2.63% | 0.000266 | 0.000266 | 0.000253 | 3,178.00 |
| 14 May 2024 | 0.000266 | 0.000018 | 7.26% | 0.000248 | 0.000268 | 0.000247 | 8,861.00 |
| 13 May 2024 | 0.000248 | 0.00000100 | 0.40% | 0.00025 | 0.00026 | 0.000248 | 4,119.00 |
| 12 May 2024 | 0.000247 | 0.00000400 | 1.65% | 0.000244 | 0.000249 | 0.000241 | 9,528.00 |
| 11 May 2024 | 0.000243 | -0.00000100 | -0.41% | 0.000242 | 0.000245 | 0.000241 | 14,424.00 |
| 10 May 2024 | 0.000244 | 0.00000300 | 1.24% | 0.000241 | 0.000246 | 0.000234 | 5,143.00 |
| 09 May 2024 | 0.000241 | -0.000026 | -9.74% | 0.000264 | 0.000265 | 0.000241 | 3,775.00 |
| 08 May 2024 | 0.000267 | 0.00000500 | 1.91% | 0.000263 | 0.00027 | 0.000261 | 12,411.00 |
| 07 May 2024 | 0.000262 | 0.000011 | 4.38% | 0.000251 | 0.000263 | 0.000234 | 5,621.00 |
| 06 May 2024 | 0.000251 | -0.00000100 | -0.40% | 0.000252 | 0.000254 | 0.000244 | 7,903.00 |
| 05 May 2024 | 0.000252 | -0.00000800 | -3.08% | 0.00026 | 0.00026 | 0.000251 | 1,855.00 |
| 04 May 2024 | 0.00026 | 0.00000400 | 1.56% | 0.000256 | 0.000261 | 0.000248 | 6,282.00 |
| 03 May 2024 | 0.000256 | 0.00000300 | 1.19% | 0.000253 | 0.000276 | 0.000248 | 2,473.00 |
| 02 May 2024 | 0.000253 | 0.000021 | 9.05% | 0.000231 | 0.000254 | 0.00023 | 1,721.00 |
| 01 May 2024 | 0.000232 | -0.00000100 | -0.43% | 0.000233 | 0.000247 | 0.000225 | 4,240.00 |
| 30 Abr 2024 | 0.000233 | 0.00 | 0.00% | 0.000233 | 0.000247 | 0.000221 | 9,082.00 |
| 29 Abr 2024 | 0.000233 | 0.000017 | 7.87% | 0.000224 | 0.000237 | 0.000224 | 981.00 |
| 28 Abr 2024 | 0.000216 | -0.000012 | -5.26% | 0.000228 | 0.000228 | 0.000216 | 19.00 |
| 27 Abr 2024 | 0.000228 | 0.00000600 | 2.70% | 0.000222 | 0.000231 | 0.000222 | 106.00 |
| 26 Abr 2024 | 0.000222 | 0.00000100 | 0.45% | 0.000221 | 0.000228 | 0.00022 | 6,203.00 |
| 25 Abr 2024 | 0.000221 | -0.00000800 | -3.49% | 0.000229 | 0.00023 | 0.000216 | 10,613.00 |
| 24 Abr 2024 | 0.000229 | -0.00000500 | -2.14% | 0.000234 | 0.000244 | 0.000227 | 6,051.00 |
| 23 Abr 2024 | 0.000234 | -0.000021 | -8.24% | 0.000256 | 0.000257 | 0.000234 | 2,718.00 |
| 22 Abr 2024 | 0.000255 | 0.000032 | 14.35% | 0.000234 | 0.000256 | 0.000221 | 2,948.00 |
| 21 Abr 2024 | 0.000223 | 0.00000200 | 0.90% | 0.000221 | 0.000259 | 0.000216 | 1,105.00 |
| 20 Abr 2024 | 0.000221 | -0.000012 | -5.15% | 0.000233 | 0.000235 | 0.000221 | 4,737.00 |
| 19 Abr 2024 | 0.000233 | -0.00000200 | -0.85% | 0.000235 | 0.000254 | 0.000228 | 10,362.00 |
| 18 Abr 2024 | 0.000235 | -0.000011 | -4.47% | 0.000246 | 0.000249 | 0.000231 | 3,151.00 |
| 17 Abr 2024 | 0.000246 | 0.00001 | 4.24% | 0.000236 | 0.000285 | 0.000236 | 4,595.00 |
| 16 Abr 2024 | 0.000236 | -0.00000500 | -2.07% | 0.000241 | 0.000244 | 0.00022 | 3,763.00 |
| 15 Abr 2024 | 0.000241 | 0.00000300 | 1.26% | 0.000244 | 0.000245 | 0.000216 | 1,353.00 |
| 14 Abr 2024 | 0.000238 | -0.000013 | -5.18% | 0.000251 | 0.000254 | 0.000237 | 2,723.00 |
| 13 Abr 2024 | 0.000251 | -0.000023 | -8.39% | 0.000274 | 0.000274 | 0.000227 | 671.00 |
| 12 Abr 2024 | 0.000274 | 0.000024 | 9.60% | 0.00025 | 0.000277 | 0.000245 | 1,829.00 |
| 11 Abr 2024 | 0.00025 | -0.00000200 | -0.79% | 0.000252 | 0.000255 | 0.000208 | 336.00 |
| 10 Abr 2024 | 0.000252 | -0.00000800 | -3.08% | 0.00026 | 0.000267 | 0.000247 | 100.00 |
| 09 Abr 2024 | 0.00026 | 0.00000900 | 3.59% | 0.000251 | 0.00026 | 0.000244 | 19.00 |
| 08 Abr 2024 | 0.000251 | -0.000027 | -9.71% | 0.000268 | 0.000269 | 0.000251 | 1,369.00 |
| 07 Abr 2024 | 0.000278 | -0.000034 | -10.90% | 0.000312 | 0.000312 | 0.000271 | 801.00 |
| 06 Abr 2024 | 0.000312 | 0.000039 | 14.29% | 0.000273 | 0.000323 | 0.000273 | 78.00 |
| 05 Abr 2024 | 0.000273 | -0.000027 | -9.00% | 0.0003 | 0.0003 | 0.000266 | 139.00 |
| 04 Abr 2024 | 0.0003 | -0.000032 | -9.64% | 0.000332 | 0.000332 | 0.000292 | 633.00 |
| 03 Abr 2024 | 0.000332 | 0.000039 | 13.31% | 0.000293 | 0.000343 | 0.000293 | 420.00 |
| 02 Abr 2024 | 0.000293 | 0.000021 | 7.72% | 0.000272 | 0.000297 | 0.000268 | 5,565.00 |
| 01 Abr 2024 | 0.000272 | 0.00000800 | 3.03% | 0.000266 | 0.000305 | 0.000261 | 11,323.00 |
| 31 Mar 2024 | 0.000264 | -0.000029 | -9.90% | 0.000293 | 0.000293 | 0.000247 | 3,151.00 |
| 30 Mar 2024 | 0.000293 | -0.00000900 | -2.98% | 0.000302 | 0.000304 | 0.000292 | 643.00 |
