MTLUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 1.07 | 0.040 | 3.68% | 1.03 | 1.09 | 1.02 | 39,559.00 |
18 Jun 2024 | 1.04 | -0.080 | -7.19% | 1.11 | 1.11 | 0.9885 | 47,341.00 |
17 Jun 2024 | 1.12 | -0.100 | -8.16% | 1.21 | 1.24 | 1.06 | 38,255.00 |
16 Jun 2024 | 1.21 | -0.030 | -2.25% | 1.25 | 1.26 | 1.21 | 25,796.00 |
15 Jun 2024 | 1.24 | -0.030 | -2.27% | 1.24 | 1.27 | 1.23 | 19,331.00 |
14 Jun 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
13 Jun 2024 | 1.27 | -0.060 | -4.49% | 1.33 | 1.34 | 1.26 | 33,862.00 |
12 Jun 2024 | 1.33 | 0.060 | 4.48% | 1.27 | 1.36 | 1.25 | 33,102.00 |
11 Jun 2024 | 1.27 | -0.070 | -5.21% | 1.34 | 1.35 | 1.27 | 23,100.00 |
10 Jun 2024 | 1.34 | -0.030 | -2.05% | 1.37 | 1.38 | 1.33 | 23,967.00 |
09 Jun 2024 | 1.37 | 0.030 | 2.55% | 1.34 | 1.38 | 1.33 | 21,572.00 |
08 Jun 2024 | 1.34 | -0.070 | -4.75% | 1.40 | 1.42 | 1.33 | 33,956.00 |
07 Jun 2024 | 1.41 | -0.140 | -9.27% | 1.55 | 1.57 | 1.30 | 28,459.00 |
06 Jun 2024 | 1.55 | -0.030 | -1.73% | 1.57 | 1.59 | 1.54 | 11,097.00 |
05 Jun 2024 | 1.58 | 0.010 | 0.89% | 1.56 | 1.59 | 1.55 | 24,227.00 |
04 Jun 2024 | 1.56 | -0.100 | -5.80% | 1.57 | 1.59 | 1.53 | 26,203.00 |
03 Jun 2024 | 1.66 | 0.00 | 0.00% | 1.66 | 1.66 | 1.66 | 0.00 |
02 Jun 2024 | 1.66 | -0.110 | -6.19% | 1.66 | 1.72 | 1.63 | 14,564.00 |
01 Jun 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0.00 |
31 May 2024 | 1.77 | -0.120 | -6.52% | 1.90 | 1.91 | 1.77 | 13,292.00 |
30 May 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
29 May 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
28 May 2024 | 1.89 | -0.010 | -0.66% | 1.91 | 1.92 | 1.83 | 47,514.00 |
27 May 2024 | 1.90 | 0.040 | 1.94% | 1.87 | 1.93 | 1.85 | 28,777.00 |
26 May 2024 | 1.87 | -0.050 | -2.51% | 1.91 | 1.92 | 1.86 | 41,456.00 |
25 May 2024 | 1.92 | 0.020 | 0.81% | 1.90 | 1.95 | 1.89 | 42,182.00 |
24 May 2024 | 1.90 | -0.040 | -2.16% | 1.89 | 1.92 | 1.83 | 46,883.00 |
23 May 2024 | 1.94 | -0.010 | -0.73% | 1.96 | 1.97 | 1.94 | 13,185.00 |
22 May 2024 | 1.96 | -0.010 | -0.43% | 1.96 | 2.01 | 1.91 | 30,241.00 |
21 May 2024 | 1.96 | 0.010 | 0.50% | 1.95 | 2.01 | 1.93 | 26,833.00 |
20 May 2024 | 1.95 | 0.130 | 6.84% | 1.83 | 1.96 | 1.77 | 18,589.00 |
19 May 2024 | 1.83 | -0.090 | -4.73% | 1.92 | 1.93 | 1.82 | 14,519.00 |
18 May 2024 | 1.92 | -0.050 | -2.61% | 1.97 | 2.00 | 1.91 | 17,320.00 |
17 May 2024 | 1.97 | 0.090 | 4.57% | 1.89 | 1.98 | 1.86 | 19,814.00 |
16 May 2024 | 1.89 | 0.040 | 2.32% | 1.84 | 1.94 | 1.82 | 23,401.00 |
15 May 2024 | 1.84 | 0.080 | 4.37% | 1.77 | 1.89 | 1.71 | 19,987.00 |
14 May 2024 | 1.77 | 0.050 | 2.94% | 1.71 | 1.82 | 1.69 | 20,895.00 |
13 May 2024 | 1.72 | -0.070 | -4.16% | 1.76 | 1.79 | 1.64 | 21,653.00 |
12 May 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0.00 |
11 May 2024 | 1.79 | -0.060 | -3.08% | 1.84 | 1.86 | 1.76 | 18,243.00 |
10 May 2024 | 1.85 | 0.00 | -0.18% | 1.85 | 1.90 | 1.81 | 21,309.00 |
09 May 2024 | 1.85 | 0.120 | 6.93% | 1.72 | 1.85 | 1.70 | 21,204.00 |
08 May 2024 | 1.73 | 0.070 | 4.20% | 1.68 | 1.79 | 1.67 | 22,759.00 |
07 May 2024 | 1.66 | 0.00 | 0.00% | 1.66 | 1.66 | 1.66 | 0.00 |
06 May 2024 | 1.66 | -0.010 | -0.84% | 1.70 | 1.73 | 1.66 | 8,712.00 |
05 May 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 0.00 |
04 May 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 0.00 |
03 May 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 0.00 |
02 May 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 0.00 |
01 May 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 0.00 |
30 Abr 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 0.00 |
29 Abr 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 0.00 |
28 Abr 2024 | 1.67 | -0.020 | -0.96% | 1.70 | 1.73 | 1.67 | 21,729.00 |
27 Abr 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.69 | 1.69 | 0.00 |
26 Abr 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.69 | 1.69 | 0.00 |
25 Abr 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.69 | 1.69 | 0.00 |
24 Abr 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.69 | 1.69 | 0.00 |
23 Abr 2024 | 1.69 | -0.020 | -1.45% | 1.71 | 1.72 | 1.67 | 14,126.00 |
22 Abr 2024 | 1.72 | 0.060 | 3.89% | 1.67 | 1.73 | 1.66 | 13,951.00 |
21 Abr 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0.00 |
20 Abr 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0.00 |
19 Abr 2024 | 1.65 | 0.090 | 5.43% | 1.57 | 1.84 | 1.46 | 16,250.00 |
18 Abr 2024 | 1.57 | -0.030 | -2.02% | 1.45 | 1.57 | 1.42 | 14,446.00 |
17 Abr 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0.00 |
16 Abr 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0.00 |
15 Abr 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0.00 |
14 Abr 2024 | 1.60 | -0.550 | -25.67% | 1.55 | 1.61 | 1.49 | 17,879.00 |
13 Abr 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 0.00 |
12 Abr 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 0.00 |
11 Abr 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 0.00 |
10 Abr 2024 | 2.15 | 0.010 | 0.33% | 2.13 | 2.16 | 2.06 | 24,522.00 |
09 Abr 2024 | 2.14 | 0.00 | 0.00% | 2.14 | 2.14 | 2.14 | 0.00 |
08 Abr 2024 | 2.14 | 0.060 | 2.63% | 2.08 | 2.16 | 2.01 | 29,227.00 |
07 Abr 2024 | 2.09 | 0.020 | 0.99% | 2.06 | 2.12 | 2.05 | 17,503.00 |
06 Abr 2024 | 2.07 | 0.070 | 3.32% | 2.00 | 2.16 | 1.99 | 29,478.00 |
05 Abr 2024 | 2.00 | -0.010 | -0.70% | 2.01 | 2.04 | 1.90 | 31,631.00 |
04 Abr 2024 | 2.02 | 0.090 | 4.76% | 1.92 | 2.10 | 1.87 | 21,723.00 |
03 Abr 2024 | 1.92 | -0.080 | -4.20% | 2.01 | 2.07 | 1.87 | 35,987.00 |
02 Abr 2024 | 2.01 | -0.290 | -12.47% | 2.13 | 2.23 | 1.97 | 40,093.00 |
01 Abr 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0.00 |
31 Mar 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0.00 |
30 Mar 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0.00 |
29 Mar 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0.00 |
28 Mar 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0.00 |
27 Mar 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0.00 |
26 Mar 2024 | 2.29 | 0.290 | 14.20% | 2.21 | 2.33 | 2.20 | 22,128.00 |
25 Mar 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0.00 |
24 Mar 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0.00 |
23 Mar 2024 | 2.01 | 0.030 | 1.71% | 1.98 | 2.05 | 1.95 | 55,347.00 |
22 Mar 2024 | 1.98 | -0.060 | -3.09% | 2.01 | 2.05 | 1.90 | 108,152.00 |