Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MTLETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.000394 | -0.000011 | -2.72% | 0.00041 | 0.000425 | 0.00039 | 6,488.00 |
| 24 Jun 2024 | 0.000405 | 0.000065 | 19.12% | 0.000348 | 0.000456 | 0.000346 | 8,459.00 |
| 23 Jun 2024 | 0.00034 | 0.000017 | 5.26% | 0.000325 | 0.000388 | 0.000324 | 8,785.00 |
| 22 Jun 2024 | 0.000323 | -0.000011 | -3.29% | 0.000334 | 0.000347 | 0.000318 | 7,602.00 |
| 21 Jun 2024 | 0.000334 | 0.000019 | 6.03% | 0.000315 | 0.000392 | 0.000314 | 7,806.00 |
| 20 Jun 2024 | 0.000315 | 0.000014 | 4.65% | 0.000301 | 0.000318 | 0.0003 | 6,807.00 |
| 19 Jun 2024 | 0.000301 | 0.00000400 | 1.35% | 0.000297 | 0.000305 | 0.000295 | 7,809.00 |
| 18 Jun 2024 | 0.000297 | -0.00002 | -6.31% | 0.000318 | 0.000318 | 0.000292 | 6,679.00 |
| 17 Jun 2024 | 0.000317 | -0.00002 | -5.93% | 0.000337 | 0.000337 | 0.000305 | 6,885.00 |
| 16 Jun 2024 | 0.000337 | -0.000012 | -3.44% | 0.000348 | 0.000355 | 0.000336 | 5,919.00 |
| 15 Jun 2024 | 0.000349 | -0.00000600 | -1.69% | 0.000355 | 0.000356 | 0.000348 | 6,292.00 |
| 14 Jun 2024 | 0.000355 | -0.000011 | -3.01% | 0.000366 | 0.000372 | 0.000352 | 7,173.00 |
| 13 Jun 2024 | 0.000366 | -0.00000700 | -1.88% | 0.000374 | 0.000378 | 0.000365 | 5,973.00 |
| 12 Jun 2024 | 0.000373 | 0.00000900 | 2.47% | 0.000364 | 0.000378 | 0.00036 | 6,474.00 |
| 11 Jun 2024 | 0.000364 | -0.00000200 | -0.55% | 0.000367 | 0.000374 | 0.00036 | 6,438.00 |
| 10 Jun 2024 | 0.000366 | -0.00000500 | -1.35% | 0.000371 | 0.000374 | 0.000365 | 6,422.00 |
| 09 Jun 2024 | 0.000371 | 0.00000700 | 1.92% | 0.000364 | 0.000373 | 0.000362 | 5,803.00 |
| 08 Jun 2024 | 0.000364 | -0.00002 | -5.21% | 0.000381 | 0.000384 | 0.000357 | 5,329.00 |
| 07 Jun 2024 | 0.000384 | -0.000025 | -6.11% | 0.000408 | 0.000412 | 0.000357 | 5,255.00 |
| 06 Jun 2024 | 0.000409 | 0.00 | 0.00% | 0.000408 | 0.000412 | 0.0004 | 4,266.00 |
| 05 Jun 2024 | 0.000409 | 0.00 | 0.00% | 0.000409 | 0.000417 | 0.000408 | 5,463.00 |
| 04 Jun 2024 | 0.000409 | -0.00000600 | -1.45% | 0.000417 | 0.000419 | 0.000407 | 2,440.00 |
| 03 Jun 2024 | 0.000415 | -0.000023 | -5.25% | 0.000439 | 0.000447 | 0.00041 | 4,662.00 |
| 02 Jun 2024 | 0.000438 | 0.00000100 | 0.23% | 0.000437 | 0.000457 | 0.000428 | 4,595.00 |
| 01 Jun 2024 | 0.000437 | -0.000034 | -7.22% | 0.000469 | 0.000469 | 0.000424 | 3,846.00 |
| 31 May 2024 | 0.000471 | -0.000032 | -6.36% | 0.000502 | 0.000502 | 0.000465 | 4,702.00 |
| 30 May 2024 | 0.000503 | 0.00001 | 2.03% | 0.000493 | 0.000525 | 0.000493 | 1,353.00 |
| 29 May 2024 | 0.000493 | 0.00000200 | 0.41% | 0.000492 | 0.000504 | 0.000489 | 3,490.00 |
| 28 May 2024 | 0.000491 | 0.00000100 | 0.20% | 0.00049 | 0.000496 | 0.000479 | 3,904.00 |
| 27 May 2024 | 0.00049 | 0.00000100 | 0.20% | 0.000488 | 0.000495 | 0.000472 | 3,945.00 |
| 26 May 2024 | 0.000489 | -0.000022 | -4.31% | 0.00051 | 0.000511 | 0.000484 | 2,797.00 |
| 25 May 2024 | 0.000511 | 0.00000300 | 0.59% | 0.00051 | 0.000513 | 0.000508 | 1,143.00 |
| 24 May 2024 | 0.000508 | 0.00000600 | 1.20% | 0.000504 | 0.000513 | 0.000494 | 2,394.00 |
| 23 May 2024 | 0.000502 | -0.000022 | -4.20% | 0.000524 | 0.000524 | 0.00049 | 2,730.00 |
| 22 May 2024 | 0.000524 | 0.00000700 | 1.35% | 0.000518 | 0.000537 | 0.000513 | 1,730.00 |
| 21 May 2024 | 0.000517 | -0.000016 | -3.00% | 0.000534 | 0.000542 | 0.000512 | 2,420.00 |
| 20 May 2024 | 0.000533 | -0.000063 | -10.57% | 0.000596 | 0.000603 | 0.000529 | 2,289.00 |
| 19 May 2024 | 0.000596 | -0.000021 | -3.40% | 0.000615 | 0.000618 | 0.000594 | 1,461.00 |
| 18 May 2024 | 0.000617 | -0.00002 | -3.14% | 0.000637 | 0.000646 | 0.000616 | 2,083.00 |
| 17 May 2024 | 0.000637 | -0.00000700 | -1.09% | 0.00064 | 0.000664 | 0.000624 | 1,762.00 |
| 16 May 2024 | 0.000644 | 0.000032 | 5.23% | 0.00061 | 0.000655 | 0.000605 | 2,331.00 |
| 15 May 2024 | 0.000612 | 0.00000500 | 0.82% | 0.000618 | 0.000625 | 0.000599 | 2,317.00 |
| 14 May 2024 | 0.000607 | 0.000022 | 3.76% | 0.000581 | 0.000622 | 0.000575 | 3,082.00 |
| 13 May 2024 | 0.000585 | -0.000011 | -1.85% | 0.000598 | 0.000601 | 0.000569 | 1,816.00 |
| 12 May 2024 | 0.000596 | -0.000023 | -3.72% | 0.000619 | 0.000619 | 0.000596 | 1,346.00 |
| 11 May 2024 | 0.000619 | -0.000021 | -3.28% | 0.000639 | 0.000639 | 0.000601 | 2,098.00 |
| 10 May 2024 | 0.00064 | 0.000033 | 5.44% | 0.00061 | 0.000646 | 0.000601 | 2,441.00 |
| 09 May 2024 | 0.000607 | 0.000025 | 4.30% | 0.000579 | 0.000612 | 0.000571 | 2,442.00 |
| 08 May 2024 | 0.000582 | 0.000023 | 4.11% | 0.00056 | 0.0006 | 0.000556 | 3,525.00 |
| 07 May 2024 | 0.000559 | 0.000016 | 2.95% | 0.000543 | 0.000575 | 0.000536 | 2,606.00 |
| 06 May 2024 | 0.000543 | 0.00000200 | 0.37% | 0.00054 | 0.000543 | 0.000533 | 988.00 |
| 05 May 2024 | 0.000541 | -0.00000100 | -0.18% | 0.000542 | 0.000542 | 0.000533 | 2,326.00 |
| 04 May 2024 | 0.000542 | 0.00000600 | 1.12% | 0.000537 | 0.000542 | 0.00053 | 1,784.00 |
| 03 May 2024 | 0.000536 | -0.00000600 | -1.11% | 0.000541 | 0.000542 | 0.000534 | 1,716.00 |
| 02 May 2024 | 0.000542 | 0.00 | 0.00% | 0.000542 | 0.000542 | 0.00053 | 1,626.00 |
| 01 May 2024 | 0.000542 | 0.000027 | 5.24% | 0.000515 | 0.000584 | 0.000514 | 2,794.00 |
| 30 Abr 2024 | 0.000515 | -0.00000200 | -0.39% | 0.000516 | 0.000519 | 0.000508 | 1,733.00 |
| 29 Abr 2024 | 0.000517 | 0.00000400 | 0.78% | 0.000513 | 0.000517 | 0.000511 | 1,098.00 |
| 28 Abr 2024 | 0.000513 | -0.00001 | -1.91% | 0.000522 | 0.000528 | 0.000511 | 1,994.00 |
| 27 Abr 2024 | 0.000523 | -0.000026 | -4.74% | 0.000548 | 0.000548 | 0.000521 | 1,960.00 |
| 26 Abr 2024 | 0.000549 | 0.00000700 | 1.29% | 0.000547 | 0.000591 | 0.00054 | 2,425.00 |
| 25 Abr 2024 | 0.000542 | 0.000025 | 4.84% | 0.000524 | 0.000559 | 0.000506 | 3,308.00 |
| 24 Abr 2024 | 0.000517 | -0.00000600 | -1.15% | 0.000526 | 0.000556 | 0.000516 | 2,788.00 |
| 23 Abr 2024 | 0.000523 | -0.000014 | -2.61% | 0.000536 | 0.000536 | 0.000518 | 1,857.00 |
| 22 Abr 2024 | 0.000537 | 0.00000600 | 1.13% | 0.000531 | 0.000538 | 0.000526 | 1,474.00 |
| 21 Abr 2024 | 0.000531 | -0.00001 | -1.85% | 0.000543 | 0.000544 | 0.000522 | 655.00 |
| 20 Abr 2024 | 0.000541 | 0.00000500 | 0.93% | 0.000537 | 0.000552 | 0.000526 | 3,023.00 |
| 19 Abr 2024 | 0.000536 | 0.000026 | 5.10% | 0.000511 | 0.000598 | 0.000503 | 2,983.00 |
| 18 Abr 2024 | 0.00051 | 0.000021 | 4.29% | 0.000489 | 0.000511 | 0.000481 | 5,446.00 |
| 17 Abr 2024 | 0.000489 | 0.00 | 0.00% | 0.000487 | 0.000497 | 0.000479 | 4,977.00 |
| 16 Abr 2024 | 0.000489 | 0.00 | 0.00% | 0.000487 | 0.000494 | 0.000474 | 4,750.00 |
| 15 Abr 2024 | 0.000489 | -0.000019 | -3.74% | 0.000507 | 0.000508 | 0.00048 | 4,782.00 |
| 14 Abr 2024 | 0.000508 | -0.00000500 | -0.97% | 0.000513 | 0.000521 | 0.000491 | 5,267.00 |
| 13 Abr 2024 | 0.000513 | -0.000067 | -11.55% | 0.000581 | 0.000632 | 0.000474 | 6,059.00 |
| 12 Abr 2024 | 0.00058 | -0.000029 | -4.76% | 0.000611 | 0.000636 | 0.000538 | 6,407.00 |
| 11 Abr 2024 | 0.000609 | 0.00000300 | 0.50% | 0.000605 | 0.000619 | 0.000588 | 3,661.00 |
| 10 Abr 2024 | 0.000606 | -0.00000900 | -1.46% | 0.000611 | 0.000613 | 0.000588 | 3,915.00 |
| 09 Abr 2024 | 0.000615 | 0.000036 | 6.22% | 0.000586 | 0.000617 | 0.000584 | 3,345.00 |
| 08 Abr 2024 | 0.000579 | -0.000028 | -4.61% | 0.000604 | 0.000604 | 0.000578 | 1,807.00 |
| 07 Abr 2024 | 0.000607 | -0.00000500 | -0.82% | 0.000612 | 0.00062 | 0.000606 | 1,068.00 |
| 06 Abr 2024 | 0.000612 | 0.000014 | 2.34% | 0.000604 | 0.000647 | 0.000603 | 1,836.00 |
| 05 Abr 2024 | 0.000598 | 0.00000300 | 0.50% | 0.000605 | 0.000607 | 0.000588 | 1,390.00 |
| 04 Abr 2024 | 0.000595 | 0.000023 | 4.02% | 0.000571 | 0.000596 | 0.000567 | 697.00 |
| 03 Abr 2024 | 0.000572 | -0.000044 | -7.14% | 0.000624 | 0.000627 | 0.000567 | 1,745.00 |
| 02 Abr 2024 | 0.000616 | 0.00000900 | 1.48% | 0.000607 | 0.000663 | 0.000601 | 2,268.00 |
| 01 Abr 2024 | 0.000607 | -0.00001 | -1.62% | 0.000617 | 0.000622 | 0.000597 | 3,935.00 |
| 31 Mar 2024 | 0.000617 | -0.00000900 | -1.44% | 0.000622 | 0.000625 | 0.000605 | 3,865.00 |
| 30 Mar 2024 | 0.000626 | -0.00001 | -1.57% | 0.000636 | 0.000649 | 0.000622 | 4,222.00 |
| 29 Mar 2024 | 0.000636 | 0.00000700 | 1.11% | 0.000629 | 0.000638 | 0.000611 | 5,130.00 |
| 28 Mar 2024 | 0.000629 | 0.00000800 | 1.29% | 0.000621 | 0.00064 | 0.000607 | 5,828.00 |
