Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.METALUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 0.04303 | -0.00003 | -0.07% | 0.04304 | 0.04573 | 0.04212 | 366,912.00 |
| 28 Jun 2024 | 0.04306 | -0.00335 | -7.22% | 0.04657 | 0.04665 | 0.04294 | 248,936.00 |
| 27 Jun 2024 | 0.04641 | 0.00043 | 0.94% | 0.04555 | 0.04804 | 0.04547 | 137,919.00 |
| 26 Jun 2024 | 0.04598 | -0.00058 | -1.25% | 0.04667 | 0.04686 | 0.041 | 388,574.00 |
| 25 Jun 2024 | 0.04656 | 0.00039 | 0.84% | 0.04619 | 0.04727 | 0.04506 | 248,673.00 |
| 24 Jun 2024 | 0.04617 | 0.00094 | 2.08% | 0.04524 | 0.05068 | 0.04299 | 258,572.00 |
| 23 Jun 2024 | 0.04523 | -0.00416 | -8.42% | 0.04968 | 0.04968 | 0.04473 | 264,682.00 |
| 22 Jun 2024 | 0.04939 | -0.00063 | -1.26% | 0.05002 | 0.0548 | 0.04875 | 224,966.00 |
| 21 Jun 2024 | 0.05002 | -0.00088 | -1.73% | 0.05091 | 0.051 | 0.04746 | 570,311.00 |
| 20 Jun 2024 | 0.0509 | 0.00063 | 1.25% | 0.05032 | 0.051 | 0.04878 | 363,859.00 |
| 19 Jun 2024 | 0.05027 | 0.00327 | 6.96% | 0.04849 | 0.05099 | 0.04725 | 236,694.00 |
| 18 Jun 2024 | 0.047 | -0.00246 | -4.97% | 0.04966 | 0.05022 | 0.04219 | 539,978.00 |
| 17 Jun 2024 | 0.04946 | -0.00309 | -5.88% | 0.05236 | 0.05314 | 0.0473 | 179,382.00 |
| 16 Jun 2024 | 0.05255 | 0.00458 | 9.55% | 0.05028 | 0.05302 | 0.050 | 69,735.00 |
| 15 Jun 2024 | 0.04797 | -0.00198 | -3.96% | 0.04797 | 0.04797 | 0.04797 | 6,372.00 |
| 14 Jun 2024 | 0.04995 | 0.00088 | 1.79% | 0.05015 | 0.05101 | 0.04798 | 65,268.00 |
| 13 Jun 2024 | 0.04907 | 0.00206 | 4.38% | 0.04701 | 0.05016 | 0.0464 | 85,064.00 |
| 12 Jun 2024 | 0.04701 | -0.00137 | -2.83% | 0.04836 | 0.04884 | 0.04582 | 265,140.00 |
| 11 Jun 2024 | 0.04838 | -0.00254 | -4.99% | 0.05086 | 0.051 | 0.045 | 367,388.00 |
| 10 Jun 2024 | 0.05092 | 0.00202 | 4.13% | 0.0489 | 0.05424 | 0.0489 | 367,217.00 |
| 09 Jun 2024 | 0.0489 | -0.00051 | -1.03% | 0.04941 | 0.05071 | 0.04753 | 341,023.00 |
| 08 Jun 2024 | 0.04941 | -0.00147 | -2.89% | 0.05095 | 0.05177 | 0.04899 | 359,917.00 |
| 07 Jun 2024 | 0.05088 | -0.00265 | -4.95% | 0.05354 | 0.0539 | 0.05079 | 251,608.00 |
| 06 Jun 2024 | 0.05353 | -0.00017 | -0.32% | 0.05372 | 0.05456 | 0.05273 | 269,837.00 |
| 05 Jun 2024 | 0.0537 | -0.00071 | -1.30% | 0.05436 | 0.0554 | 0.05317 | 277,196.00 |
| 04 Jun 2024 | 0.05441 | -0.00182 | -3.24% | 0.05639 | 0.05703 | 0.05317 | 199,683.00 |
| 03 Jun 2024 | 0.05623 | 0.00389 | 7.43% | 0.05235 | 0.05809 | 0.05177 | 354,313.00 |
| 02 Jun 2024 | 0.05234 | -0.00101 | -1.89% | 0.05336 | 0.05393 | 0.05094 | 300,718.00 |
| 01 Jun 2024 | 0.05335 | -0.00115 | -2.11% | 0.05449 | 0.05456 | 0.05245 | 181,759.00 |
| 31 May 2024 | 0.0545 | -0.00094 | -1.70% | 0.05554 | 0.05859 | 0.0509 | 480,631.00 |
| 30 May 2024 | 0.05544 | -0.00346 | -5.87% | 0.05876 | 0.05932 | 0.05543 | 313,847.00 |
| 29 May 2024 | 0.0589 | 0.00068 | 1.17% | 0.05825 | 0.06105 | 0.05624 | 333,849.00 |
| 28 May 2024 | 0.05822 | 0.00118 | 2.07% | 0.05707 | 0.06104 | 0.05675 | 314,656.00 |
| 27 May 2024 | 0.05704 | -0.00121 | -2.08% | 0.05746 | 0.05754 | 0.05603 | 231,166.00 |
| 26 May 2024 | 0.05825 | 0.00089 | 1.55% | 0.05721 | 0.0602 | 0.056 | 272,488.00 |
| 25 May 2024 | 0.05736 | 0.00067 | 1.18% | 0.05672 | 0.05881 | 0.05581 | 208,129.00 |
| 24 May 2024 | 0.05669 | 0.00122 | 2.20% | 0.05553 | 0.0585 | 0.05461 | 340,470.00 |
| 23 May 2024 | 0.05547 | 0.00044 | 0.80% | 0.05501 | 0.05825 | 0.0543 | 316,564.00 |
| 22 May 2024 | 0.05503 | 0.00087 | 1.61% | 0.05411 | 0.05625 | 0.05199 | 357,796.00 |
| 21 May 2024 | 0.05416 | 0.0019 | 3.64% | 0.05242 | 0.05476 | 0.05133 | 304,566.00 |
| 20 May 2024 | 0.05226 | 0.001 | 1.95% | 0.05123 | 0.05299 | 0.05096 | 335,488.00 |
| 19 May 2024 | 0.05126 | -0.00222 | -4.15% | 0.05324 | 0.05324 | 0.05079 | 289,467.00 |
| 18 May 2024 | 0.05348 | -0.00081 | -1.49% | 0.05429 | 0.05639 | 0.05323 | 211,061.00 |
| 17 May 2024 | 0.05429 | 0.00278 | 5.40% | 0.05107 | 0.05489 | 0.05099 | 334,222.00 |
| 16 May 2024 | 0.05151 | -0.00345 | -6.28% | 0.05497 | 0.05505 | 0.0508 | 244,325.00 |
| 15 May 2024 | 0.05496 | 0.00072 | 1.33% | 0.05379 | 0.05636 | 0.05121 | 338,966.00 |
| 14 May 2024 | 0.05424 | -0.00342 | -5.93% | 0.05754 | 0.05754 | 0.05395 | 218,206.00 |
| 13 May 2024 | 0.05766 | -0.00006 | -0.10% | 0.05794 | 0.05812 | 0.05568 | 229,568.00 |
| 12 May 2024 | 0.05772 | -0.00056 | -0.96% | 0.05827 | 0.05916 | 0.05545 | 237,177.00 |
| 11 May 2024 | 0.05828 | 0.00083 | 1.44% | 0.05749 | 0.05992 | 0.05709 | 302,808.00 |
| 10 May 2024 | 0.05745 | 0.00006 | 0.10% | 0.05811 | 0.0596 | 0.05616 | 239,115.00 |
| 09 May 2024 | 0.05739 | -0.00275 | -4.57% | 0.06026 | 0.06105 | 0.05635 | 285,285.00 |
| 08 May 2024 | 0.06014 | 0.00375 | 6.65% | 0.05539 | 0.0612 | 0.05439 | 254,140.00 |
| 07 May 2024 | 0.05639 | 0.00238 | 4.41% | 0.05408 | 0.0646 | 0.052 | 307,160.00 |
| 06 May 2024 | 0.05401 | 0.0008 | 1.50% | 0.05369 | 0.05697 | 0.05228 | 330,005.00 |
| 05 May 2024 | 0.05321 | -0.00083 | -1.54% | 0.05426 | 0.05961 | 0.05039 | 293,182.00 |
| 04 May 2024 | 0.05404 | -0.00115 | -2.08% | 0.05558 | 0.0585 | 0.05293 | 212,635.00 |
| 03 May 2024 | 0.05519 | 0.00069 | 1.27% | 0.05442 | 0.05637 | 0.05102 | 325,405.00 |
| 02 May 2024 | 0.0545 | 0.00136 | 2.56% | 0.0531 | 0.05579 | 0.0531 | 240,841.00 |
| 01 May 2024 | 0.05314 | -0.00308 | -5.48% | 0.05616 | 0.05701 | 0.05202 | 284,143.00 |
| 30 Abr 2024 | 0.05622 | -0.00255 | -4.34% | 0.05873 | 0.05913 | 0.05558 | 233,604.00 |
| 29 Abr 2024 | 0.05877 | -0.00146 | -2.42% | 0.06021 | 0.0612 | 0.05856 | 258,845.00 |
| 28 Abr 2024 | 0.06023 | 0.00174 | 2.97% | 0.05879 | 0.06455 | 0.05828 | 280,378.00 |
| 27 Abr 2024 | 0.05849 | -0.00409 | -6.54% | 0.06253 | 0.06473 | 0.05668 | 313,016.00 |
| 26 Abr 2024 | 0.06258 | 0.00062 | 1.00% | 0.06215 | 0.0641 | 0.06109 | 229,887.00 |
| 25 Abr 2024 | 0.06196 | 0.00114 | 1.87% | 0.06093 | 0.06616 | 0.06093 | 228,325.00 |
| 24 Abr 2024 | 0.06082 | -0.00025 | -0.41% | 0.06109 | 0.069 | 0.05725 | 308,659.00 |
| 23 Abr 2024 | 0.06107 | 0.00299 | 5.15% | 0.05799 | 0.06236 | 0.05756 | 296,853.00 |
| 22 Abr 2024 | 0.05808 | 0.0017 | 3.02% | 0.05638 | 0.08525 | 0.05636 | 326,143.00 |
| 21 Abr 2024 | 0.05638 | -0.00023 | -0.41% | 0.05679 | 0.05796 | 0.05258 | 298,840.00 |
| 20 Abr 2024 | 0.05661 | 0.00179 | 3.27% | 0.05491 | 0.06194 | 0.05458 | 232,462.00 |
| 19 Abr 2024 | 0.05482 | -0.00021 | -0.38% | 0.05501 | 0.06105 | 0.05335 | 382,312.00 |
| 18 Abr 2024 | 0.05503 | 0.00071 | 1.31% | 0.05432 | 0.05811 | 0.0507 | 472,779.00 |
| 17 Abr 2024 | 0.05432 | -0.0043 | -7.34% | 0.05869 | 0.06002 | 0.05315 | 360,397.00 |
| 16 Abr 2024 | 0.05862 | -0.00265 | -4.33% | 0.06107 | 0.07663 | 0.05753 | 354,100.00 |
| 15 Abr 2024 | 0.06127 | 0.0004 | 0.66% | 0.06091 | 0.0662 | 0.06034 | 244,741.00 |
| 14 Abr 2024 | 0.06087 | -0.00188 | -3.00% | 0.06263 | 0.06355 | 0.06003 | 310,179.00 |
| 13 Abr 2024 | 0.06275 | -0.00311 | -4.72% | 0.06596 | 0.06958 | 0.06007 | 512,716.00 |
| 12 Abr 2024 | 0.06586 | -0.00403 | -5.77% | 0.07013 | 0.07171 | 0.0655 | 303,265.00 |
| 11 Abr 2024 | 0.06989 | -0.00176 | -2.46% | 0.07159 | 0.07372 | 0.06964 | 211,180.00 |
| 10 Abr 2024 | 0.07165 | -0.00243 | -3.28% | 0.07407 | 0.07418 | 0.06965 | 193,513.00 |
| 09 Abr 2024 | 0.07408 | -0.00403 | -5.16% | 0.07837 | 0.07952 | 0.07307 | 370,082.00 |
| 08 Abr 2024 | 0.07811 | 0.00407 | 5.50% | 0.07416 | 0.07914 | 0.07378 | 278,023.00 |
| 07 Abr 2024 | 0.07404 | -0.00321 | -4.16% | 0.0772 | 0.0791 | 0.07373 | 271,340.00 |
| 06 Abr 2024 | 0.07725 | -0.00098 | -1.25% | 0.0784 | 0.0791 | 0.07602 | 244,755.00 |
| 05 Abr 2024 | 0.07823 | -0.00153 | -1.92% | 0.07979 | 0.08007 | 0.07799 | 235,252.00 |
| 04 Abr 2024 | 0.07976 | 0.00205 | 2.64% | 0.07782 | 0.08588 | 0.075 | 452,845.00 |
| 03 Abr 2024 | 0.07771 | -0.00059 | -0.75% | 0.07834 | 0.080 | 0.07501 | 277,889.00 |
| 02 Abr 2024 | 0.0783 | -0.00455 | -5.49% | 0.08354 | 0.08411 | 0.07573 | 282,288.00 |
| 01 Abr 2024 | 0.08285 | -0.00591 | -6.66% | 0.08875 | 0.09146 | 0.08032 | 254,001.00 |
| 31 Mar 2024 | 0.08876 | 0.00121 | 1.38% | 0.08706 | 0.1031 | 0.0855 | 185,504.00 |
| 30 Mar 2024 | 0.08755 | -0.00188 | -2.10% | 0.08963 | 0.094 | 0.08656 | 243,677.00 |
