Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.MTLUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 1.21 | -0.030 | -2.25% | 1.25 | 1.26 | 1.21 | 4,445.00 |
| 15 Jun 2024 | 1.24 | 0.010 | 0.84% | 1.23 | 1.25 | 1.23 | 1,351.00 |
| 14 Jun 2024 | 1.23 | -0.040 | -2.79% | 1.26 | 1.30 | 1.19 | 66,229.00 |
| 13 Jun 2024 | 1.27 | -0.070 | -4.93% | 1.33 | 1.34 | 1.26 | 5,775.00 |
| 12 Jun 2024 | 1.33 | 0.060 | 4.37% | 1.28 | 1.36 | 1.24 | 18,448.00 |
| 11 Jun 2024 | 1.28 | -0.060 | -4.76% | 1.34 | 1.35 | 1.25 | 46,904.00 |
| 10 Jun 2024 | 1.34 | -0.030 | -2.08% | 1.37 | 1.39 | 1.33 | 3,486.00 |
| 09 Jun 2024 | 1.37 | 0.030 | 2.36% | 1.34 | 1.38 | 1.33 | 4,894.00 |
| 08 Jun 2024 | 1.34 | -0.070 | -5.24% | 1.40 | 1.42 | 1.33 | 15,270.00 |
| 07 Jun 2024 | 1.41 | -0.150 | -9.71% | 1.55 | 1.57 | 1.25 | 32,300.00 |
| 06 Jun 2024 | 1.56 | -0.010 | -0.67% | 1.58 | 1.58 | 1.53 | 5,536.00 |
| 05 Jun 2024 | 1.57 | 0.010 | 0.74% | 1.56 | 1.60 | 1.55 | 18,707.00 |
| 04 Jun 2024 | 1.56 | -0.010 | -0.49% | 1.57 | 1.59 | 1.53 | 9,570.00 |
| 03 Jun 2024 | 1.57 | -0.090 | -5.26% | 1.66 | 1.70 | 1.56 | 17,151.00 |
| 02 Jun 2024 | 1.66 | -0.010 | -0.82% | 1.67 | 1.74 | 1.62 | 47,904.00 |
| 01 Jun 2024 | 1.67 | -0.100 | -5.48% | 1.77 | 1.77 | 1.61 | 56,167.00 |
| 31 May 2024 | 1.77 | -0.130 | -7.03% | 1.88 | 1.89 | 1.75 | 13,279.00 |
| 30 May 2024 | 1.90 | 0.040 | 1.89% | 1.87 | 1.99 | 1.86 | 17,544.00 |
| 29 May 2024 | 1.87 | -0.030 | -1.35% | 1.89 | 1.91 | 1.86 | 4,313.00 |
| 28 May 2024 | 1.89 | -0.010 | -0.73% | 1.90 | 1.91 | 1.83 | 8,403.00 |
| 27 May 2024 | 1.91 | 0.030 | 1.44% | 1.86 | 1.93 | 1.85 | 21,885.00 |
| 26 May 2024 | 1.88 | -0.040 | -1.93% | 1.91 | 1.91 | 1.86 | 9,392.00 |
| 25 May 2024 | 1.91 | 0.020 | 0.81% | 1.90 | 1.93 | 1.89 | 6,771.00 |
| 24 May 2024 | 1.90 | 0.020 | 0.81% | 1.89 | 1.92 | 1.83 | 9,986.00 |
| 23 May 2024 | 1.88 | -0.080 | -3.88% | 1.95 | 1.97 | 1.81 | 20,482.00 |
| 22 May 2024 | 1.96 | 0.00 | -0.16% | 1.96 | 2.01 | 1.91 | 16,700.00 |
| 21 May 2024 | 1.96 | 0.010 | 0.55% | 1.95 | 2.01 | 1.93 | 52,154.00 |
| 20 May 2024 | 1.95 | 0.120 | 6.80% | 1.82 | 1.96 | 1.77 | 38,775.00 |
| 19 May 2024 | 1.83 | -0.100 | -4.94% | 1.92 | 1.92 | 1.82 | 4,062.00 |
| 18 May 2024 | 1.92 | -0.040 | -2.23% | 1.98 | 2.01 | 1.91 | 11,577.00 |
| 17 May 2024 | 1.97 | 0.090 | 4.60% | 1.88 | 1.98 | 1.86 | 21,616.00 |
| 16 May 2024 | 1.88 | 0.040 | 2.05% | 1.85 | 1.94 | 1.82 | 49,167.00 |
| 15 May 2024 | 1.84 | 0.090 | 4.98% | 1.77 | 1.89 | 1.71 | 12,881.00 |
| 14 May 2024 | 1.76 | 0.040 | 2.15% | 1.71 | 1.83 | 1.69 | 13,745.00 |
| 13 May 2024 | 1.72 | -0.030 | -1.73% | 1.76 | 1.79 | 1.64 | 15,800.00 |
| 12 May 2024 | 1.75 | -0.040 | -2.48% | 1.79 | 1.80 | 1.75 | 4,829.00 |
| 11 May 2024 | 1.79 | -0.050 | -2.71% | 1.84 | 1.86 | 1.76 | 9,873.00 |
| 10 May 2024 | 1.84 | -0.010 | -0.40% | 1.85 | 1.91 | 1.78 | 44,721.00 |
| 09 May 2024 | 1.85 | 0.120 | 7.18% | 1.72 | 1.85 | 1.71 | 12,569.00 |
| 08 May 2024 | 1.73 | 0.050 | 2.71% | 1.70 | 1.82 | 1.67 | 40,502.00 |
| 07 May 2024 | 1.68 | 0.010 | 0.85% | 1.66 | 1.76 | 1.63 | 12,760.00 |
| 06 May 2024 | 1.67 | -0.030 | -1.72% | 1.70 | 1.75 | 1.66 | 7,526.00 |
| 05 May 2024 | 1.70 | 0.010 | 0.46% | 1.69 | 1.72 | 1.65 | 5,068.00 |
| 04 May 2024 | 1.69 | 0.030 | 1.68% | 1.67 | 1.71 | 1.64 | 6,657.00 |
| 03 May 2024 | 1.66 | 0.040 | 2.77% | 1.62 | 1.68 | 1.58 | 10,147.00 |
| 02 May 2024 | 1.62 | 0.00 | 0.20% | 1.61 | 1.64 | 1.56 | 16,703.00 |
| 01 May 2024 | 1.61 | 0.050 | 3.12% | 1.55 | 1.71 | 1.51 | 66,274.00 |
| 30 Abr 2024 | 1.56 | -0.110 | -6.29% | 1.66 | 1.68 | 1.50 | 13,365.00 |
| 29 Abr 2024 | 1.67 | 0.00 | -0.25% | 1.67 | 1.71 | 1.62 | 19,796.00 |
| 28 Abr 2024 | 1.67 | -0.020 | -1.35% | 1.70 | 1.74 | 1.67 | 9,871.00 |
| 27 Abr 2024 | 1.70 | -0.020 | -1.44% | 1.71 | 1.72 | 1.64 | 10,335.00 |
| 26 Abr 2024 | 1.72 | 0.020 | 1.18% | 1.71 | 1.86 | 1.68 | 29,242.00 |
| 25 Abr 2024 | 1.70 | 0.050 | 2.83% | 1.64 | 1.75 | 1.58 | 21,110.00 |
| 24 Abr 2024 | 1.65 | -0.030 | -1.49% | 1.69 | 1.82 | 1.61 | 27,802.00 |
| 23 Abr 2024 | 1.68 | -0.040 | -2.21% | 1.71 | 1.72 | 1.67 | 6,989.00 |
| 22 Abr 2024 | 1.72 | 0.050 | 2.96% | 1.68 | 1.73 | 1.66 | 9,830.00 |
| 21 Abr 2024 | 1.67 | -0.040 | -2.27% | 1.71 | 1.72 | 1.64 | 45,821.00 |
| 20 Abr 2024 | 1.71 | 0.050 | 3.11% | 1.65 | 1.73 | 1.61 | 39,997.00 |
| 19 Abr 2024 | 1.65 | 0.090 | 5.71% | 1.57 | 1.82 | 1.45 | 71,324.00 |
| 18 Abr 2024 | 1.57 | 0.110 | 7.53% | 1.45 | 1.57 | 1.42 | 51,678.00 |
| 17 Abr 2024 | 1.46 | -0.050 | -3.07% | 1.50 | 1.52 | 1.42 | 89,098.00 |
| 16 Abr 2024 | 1.50 | -0.020 | -1.09% | 1.51 | 1.53 | 1.43 | 45,702.00 |
| 15 Abr 2024 | 1.52 | -0.080 | -4.96% | 1.59 | 1.64 | 1.45 | 25,557.00 |
| 14 Abr 2024 | 1.60 | 0.040 | 2.69% | 1.54 | 1.61 | 1.44 | 57,200.00 |
| 13 Abr 2024 | 1.56 | -0.330 | -17.65% | 1.89 | 2.06 | 1.36 | 116,763.00 |
| 12 Abr 2024 | 1.89 | -0.250 | -11.87% | 2.13 | 2.19 | 1.72 | 73,761.00 |
| 11 Abr 2024 | 2.14 | 0.00 | -0.19% | 2.14 | 2.19 | 2.08 | 49,788.00 |
| 10 Abr 2024 | 2.15 | 0.010 | 0.23% | 2.14 | 2.16 | 2.01 | 30,647.00 |
| 09 Abr 2024 | 2.14 | 0.00 | -0.19% | 2.14 | 2.24 | 2.10 | 28,816.00 |
| 08 Abr 2024 | 2.15 | 0.060 | 3.11% | 2.08 | 2.16 | 2.01 | 44,338.00 |
| 07 Abr 2024 | 2.08 | 0.010 | 0.52% | 2.06 | 2.11 | 2.05 | 15,141.00 |
| 06 Abr 2024 | 2.07 | 0.070 | 3.32% | 2.00 | 2.17 | 1.99 | 63,004.00 |
| 05 Abr 2024 | 2.00 | 0.00 | 0.00% | 2.01 | 2.04 | 1.89 | 11,649.00 |
| 04 Abr 2024 | 2.00 | 0.080 | 4.31% | 1.92 | 2.03 | 1.85 | 36,189.00 |
| 03 Abr 2024 | 1.92 | -0.090 | -4.35% | 2.02 | 2.09 | 1.87 | 27,980.00 |
| 02 Abr 2024 | 2.01 | -0.120 | -5.76% | 2.12 | 2.22 | 1.97 | 106,593.00 |
| 01 Abr 2024 | 2.13 | -0.110 | -5.07% | 2.24 | 2.25 | 2.06 | 14,344.00 |
| 31 Mar 2024 | 2.25 | 0.050 | 2.45% | 2.18 | 2.26 | 2.16 | 10,100.00 |
| 30 Mar 2024 | 2.19 | -0.040 | -1.72% | 2.22 | 2.29 | 2.18 | 6,959.00 |
| 29 Mar 2024 | 2.23 | -0.010 | -0.49% | 2.24 | 2.24 | 2.16 | 19,850.00 |
| 28 Mar 2024 | 2.24 | 0.070 | 3.32% | 2.18 | 2.29 | 2.12 | 17,650.00 |
| 27 Mar 2024 | 2.17 | -0.110 | -4.87% | 2.28 | 2.31 | 2.14 | 39,385.00 |
| 26 Mar 2024 | 2.28 | 0.080 | 3.84% | 2.20 | 2.31 | 2.18 | 71,034.00 |
| 25 Mar 2024 | 2.20 | 0.080 | 3.95% | 2.10 | 2.26 | 2.10 | 48,691.00 |
| 24 Mar 2024 | 2.11 | 0.100 | 5.05% | 2.00 | 2.14 | 2.00 | 57,976.00 |
| 23 Mar 2024 | 2.01 | 0.040 | 2.09% | 1.97 | 2.04 | 1.94 | 19,664.00 |
| 22 Mar 2024 | 1.97 | -0.030 | -1.50% | 2.01 | 2.04 | 1.90 | 31,109.00 |
| 21 Mar 2024 | 2.00 | -0.020 | -0.98% | 2.01 | 2.07 | 1.97 | 59,479.00 |
| 20 Mar 2024 | 2.02 | 0.200 | 11.22% | 1.81 | 2.02 | 1.80 | 102,120.00 |
| 19 Mar 2024 | 1.82 | -0.210 | -10.58% | 2.02 | 2.04 | 1.75 | 59,988.00 |
