Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MTLBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 Jun 2024 | 0.00001879 | 0.00000002 | 0.11% | 0.00001868 | 0.00001888 | 0.00001862 | 238.00 |
| 14 Jun 2024 | 0.00001877 | -0.00000024 | -1.26% | 0.00001903 | 0.00001948 | 0.00001835 | 946.00 |
| 13 Jun 2024 | 0.00001901 | -0.00000046 | -2.36% | 0.00001973 | 0.00001973 | 0.00001895 | 855.00 |
| 12 Jun 2024 | 0.00001947 | 0.00000056 | 2.96% | 0.00001894 | 0.00001965 | 0.00001863 | 723.00 |
| 11 Jun 2024 | 0.00001891 | -0.00000040 | -2.07% | 0.00001932 | 0.00001970 | 0.00001889 | 643.00 |
| 10 Jun 2024 | 0.00001931 | -0.00000038 | -1.93% | 0.00001969 | 0.00001977 | 0.00001924 | 943.00 |
| 09 Jun 2024 | 0.00001969 | 0.00000038 | 1.97% | 0.00001924 | 0.00001983 | 0.00001920 | 283.00 |
| 08 Jun 2024 | 0.00001931 | -0.00000097 | -4.78% | 0.00002037 | 0.00002041 | 0.00001920 | 1,179.00 |
| 07 Jun 2024 | 0.00002028 | -0.00000200 | -9.09% | 0.00002198 | 0.00002210 | 0.00001855 | 1,262.00 |
| 06 Jun 2024 | 0.00002200 | -0.00000015 | -0.68% | 0.00002218 | 0.00002228 | 0.00002169 | 320.00 |
| 05 Jun 2024 | 0.00002215 | 0.00000005 | 0.23% | 0.00002213 | 0.00002233 | 0.00002188 | 690.00 |
| 04 Jun 2024 | 0.00002210 | -0.00000073 | -3.20% | 0.00002281 | 0.00002289 | 0.00002207 | 1,121.00 |
| 03 Jun 2024 | 0.00002283 | -0.00000200 | -8.17% | 0.00002490 | 0.00002505 | 0.00002269 | 2,344.00 |
| 02 Jun 2024 | 0.00002448 | -0.00000026 | -1.05% | 0.00002459 | 0.00002581 | 0.00002395 | 2,613.00 |
| 01 Jun 2024 | 0.00002474 | -0.00000200 | -7.60% | 0.00002543 | 0.00002544 | 0.00002383 | 3,564.00 |
| 31 May 2024 | 0.00002633 | -0.00000100 | -3.60% | 0.00002773 | 0.00002777 | 0.00002603 | 1,591.00 |
| 30 May 2024 | 0.00002779 | 0.00000022 | 0.80% | 0.00002762 | 0.00002928 | 0.00002748 | 2,025.00 |
| 29 May 2024 | 0.00002757 | -0.00000013 | -0.47% | 0.00002767 | 0.00002809 | 0.00002744 | 501.00 |
| 28 May 2024 | 0.00002770 | 0.00000028 | 1.02% | 0.00002742 | 0.00002793 | 0.00002704 | 1,058.00 |
| 27 May 2024 | 0.00002742 | 0.00000019 | 0.70% | 0.00002721 | 0.00002764 | 0.00002699 | 658.00 |
| 26 May 2024 | 0.00002723 | -0.00000044 | -1.59% | 0.00002759 | 0.00002768 | 0.00002707 | 474.00 |
| 25 May 2024 | 0.00002767 | -0.00000004 | -0.14% | 0.00002758 | 0.00002800 | 0.00002745 | 279.00 |
| 24 May 2024 | 0.00002771 | -0.00000022 | -0.79% | 0.00002785 | 0.00002808 | 0.00002731 | 478.00 |
| 23 May 2024 | 0.00002793 | -0.00000044 | -1.55% | 0.00002826 | 0.00002831 | 0.00002710 | 1,192.00 |
| 22 May 2024 | 0.00002837 | 0.00000044 | 1.58% | 0.00002779 | 0.00002866 | 0.00002762 | 2,023.00 |
| 21 May 2024 | 0.00002793 | 0.00000052 | 1.90% | 0.00002745 | 0.00002859 | 0.00002723 | 2,153.00 |
| 20 May 2024 | 0.00002741 | -0.00000014 | -0.51% | 0.00002756 | 0.00002812 | 0.00002682 | 2,233.00 |
| 19 May 2024 | 0.00002755 | -0.00000100 | -3.49% | 0.00002859 | 0.00002865 | 0.00002755 | 1,565.00 |
| 18 May 2024 | 0.00002869 | -0.00000078 | -2.65% | 0.00002992 | 0.00002999 | 0.00002859 | 1,879.00 |
| 17 May 2024 | 0.00002947 | 0.00000063 | 2.18% | 0.00002878 | 0.00002979 | 0.00002865 | 890.00 |
| 16 May 2024 | 0.00002884 | 0.00000092 | 3.30% | 0.00002778 | 0.00002944 | 0.00002771 | 1,447.00 |
| 15 May 2024 | 0.00002792 | -0.00000077 | -2.68% | 0.00002808 | 0.00002873 | 0.00002760 | 1,904.00 |
| 14 May 2024 | 0.00002869 | 0.00000100 | 3.65% | 0.00002722 | 0.00002940 | 0.00002711 | 2,401.00 |
| 13 May 2024 | 0.00002739 | -0.00000100 | -3.51% | 0.00002854 | 0.00002859 | 0.00002687 | 2,146.00 |
| 12 May 2024 | 0.00002848 | -0.00000100 | -3.38% | 0.00002921 | 0.00002959 | 0.00002843 | 1,612.00 |
| 11 May 2024 | 0.00002958 | -0.00000073 | -2.41% | 0.00003031 | 0.00003062 | 0.00002885 | 1,540.00 |
| 10 May 2024 | 0.00003031 | 0.00000093 | 3.17% | 0.00002992 | 0.00003092 | 0.00002891 | 1,718.00 |
| 09 May 2024 | 0.00002938 | 0.00000100 | 3.58% | 0.00002724 | 0.00002965 | 0.00002719 | 1,788.00 |
| 08 May 2024 | 0.00002797 | 0.00000090 | 3.32% | 0.00002716 | 0.00002867 | 0.00002683 | 557.00 |
| 07 May 2024 | 0.00002707 | 0.00000076 | 2.89% | 0.00002629 | 0.00002784 | 0.00002573 | 1,255.00 |
| 06 May 2024 | 0.00002631 | -0.00000017 | -0.64% | 0.00002650 | 0.00002672 | 0.00002618 | 1,114.00 |
| 05 May 2024 | 0.00002648 | -0.00000003 | -0.11% | 0.00002626 | 0.00002676 | 0.00002623 | 1,438.00 |
| 04 May 2024 | 0.00002651 | 0.00000008 | 0.30% | 0.00002642 | 0.00002688 | 0.00002606 | 1,315.00 |
| 03 May 2024 | 0.00002643 | -0.00000095 | -3.47% | 0.00002729 | 0.00002806 | 0.00002639 | 1,061.00 |
| 02 May 2024 | 0.00002738 | -0.00000027 | -0.98% | 0.00002792 | 0.00002799 | 0.00002708 | 1,200.00 |
| 01 May 2024 | 0.00002765 | 0.00000200 | 7.78% | 0.00002552 | 0.00002948 | 0.00002552 | 2,185.00 |
| 30 Abr 2024 | 0.00002570 | -0.00000052 | -1.98% | 0.00002589 | 0.00002611 | 0.00002493 | 2,025.00 |
| 29 Abr 2024 | 0.00002622 | -0.00000028 | -1.06% | 0.00002657 | 0.00002700 | 0.00002587 | 2,699.00 |
| 28 Abr 2024 | 0.00002650 | -0.00000035 | -1.30% | 0.00002666 | 0.00002755 | 0.00002649 | 2,216.00 |
| 27 Abr 2024 | 0.00002685 | -0.00000010 | -0.37% | 0.00002678 | 0.00002730 | 0.00002615 | 1,627.00 |
| 26 Abr 2024 | 0.00002695 | 0.00000064 | 2.43% | 0.00002673 | 0.00002896 | 0.00002612 | 1,843.00 |
| 25 Abr 2024 | 0.00002631 | 0.00000085 | 3.34% | 0.00002566 | 0.00002755 | 0.00002474 | 1,289.00 |
| 24 Abr 2024 | 0.00002546 | 0.00000015 | 0.59% | 0.00002540 | 0.00002781 | 0.00002511 | 2,687.00 |
| 23 Abr 2024 | 0.00002531 | -0.00000038 | -1.48% | 0.00002561 | 0.00002568 | 0.00002508 | 2,404.00 |
| 22 Abr 2024 | 0.00002569 | -0.00000003 | -0.12% | 0.00002583 | 0.00002593 | 0.00002518 | 877.00 |
| 21 Abr 2024 | 0.00002572 | -0.00000063 | -2.39% | 0.00002626 | 0.00002630 | 0.00002551 | 1,387.00 |
| 20 Abr 2024 | 0.00002635 | 0.00000059 | 2.29% | 0.00002579 | 0.00002672 | 0.00002544 | 1,081.00 |
| 19 Abr 2024 | 0.00002576 | 0.00000100 | 4.05% | 0.00002453 | 0.00002861 | 0.00002420 | 2,630.00 |
| 18 Abr 2024 | 0.00002469 | 0.00000091 | 3.83% | 0.00002389 | 0.00002470 | 0.00002338 | 1,694.00 |
| 17 Abr 2024 | 0.00002378 | -0.00000003 | -0.13% | 0.00002354 | 0.00002543 | 0.00002326 | 1,199.00 |
| 16 Abr 2024 | 0.00002381 | -0.00000023 | -0.96% | 0.00002381 | 0.00002405 | 0.00002303 | 4,200.00 |
| 15 Abr 2024 | 0.00002404 | -0.00000037 | -1.52% | 0.00002430 | 0.00002456 | 0.00002322 | 3,112.00 |
| 14 Abr 2024 | 0.00002441 | 0.00000027 | 1.12% | 0.00002417 | 0.00002482 | 0.00002298 | 959.00 |
| 13 Abr 2024 | 0.00002414 | -0.00000400 | -14.28% | 0.00002869 | 0.00003086 | 0.00002206 | 1,648.00 |
| 12 Abr 2024 | 0.00002801 | -0.00000300 | -9.80% | 0.00003042 | 0.00003165 | 0.00002591 | 2,517.00 |
| 11 Abr 2024 | 0.00003060 | 0.00000025 | 0.82% | 0.00003062 | 0.00003108 | 0.00002963 | 994.00 |
| 10 Abr 2024 | 0.00003035 | -0.00000096 | -3.07% | 0.00003098 | 0.00003101 | 0.00002991 | 1,896.00 |
| 09 Abr 2024 | 0.00003131 | 0.00000100 | 3.34% | 0.00003058 | 0.00003146 | 0.00003010 | 3,039.00 |
| 08 Abr 2024 | 0.00002991 | -0.00000015 | -0.50% | 0.00003004 | 0.00003005 | 0.00002909 | 2,534.00 |
| 07 Abr 2024 | 0.00003006 | 0.00000025 | 0.84% | 0.00003011 | 0.00003043 | 0.00002972 | 1,595.00 |
| 06 Abr 2024 | 0.00002981 | 0.00000019 | 0.64% | 0.00002968 | 0.00003195 | 0.00002943 | 2,033.00 |
| 05 Abr 2024 | 0.00002962 | 0.00000019 | 0.65% | 0.00002948 | 0.00003002 | 0.00002860 | 996.00 |
| 04 Abr 2024 | 0.00002943 | 0.00000029 | 1.00% | 0.00002907 | 0.00002965 | 0.00002851 | 1,852.00 |
| 03 Abr 2024 | 0.00002914 | -0.00000200 | -6.49% | 0.00003113 | 0.00003176 | 0.00002871 | 1,420.00 |
| 02 Abr 2024 | 0.00003082 | 0.00000024 | 0.78% | 0.00003063 | 0.00003344 | 0.00003013 | 3,248.00 |
| 01 Abr 2024 | 0.00003058 | -0.00000099 | -3.14% | 0.00003145 | 0.00003176 | 0.00003006 | 2,090.00 |
| 31 Mar 2024 | 0.00003157 | 0.00000018 | 0.57% | 0.00003132 | 0.00003208 | 0.00003085 | 1,536.00 |
| 30 Mar 2024 | 0.00003139 | -0.00000057 | -1.78% | 0.00003169 | 0.00003261 | 0.00003123 | 1,650.00 |
| 29 Mar 2024 | 0.00003196 | 0.00000028 | 0.88% | 0.00003151 | 0.00003208 | 0.00003077 | 2,016.00 |
| 28 Mar 2024 | 0.00003168 | 0.00000016 | 0.51% | 0.00003138 | 0.00003232 | 0.00003075 | 1,890.00 |
| 27 Mar 2024 | 0.00003152 | -0.00000100 | -3.05% | 0.00003274 | 0.00003280 | 0.00003110 | 1,714.00 |
| 26 Mar 2024 | 0.00003276 | 0.00000100 | 3.17% | 0.00003196 | 0.00003284 | 0.00003179 | 1,465.00 |
| 25 Mar 2024 | 0.00003155 | 0.00000015 | 0.48% | 0.00003190 | 0.00003288 | 0.00003145 | 1,907.00 |
| 24 Mar 2024 | 0.00003140 | 0.00000014 | 0.45% | 0.00003149 | 0.00003263 | 0.00003130 | 3,379.00 |
| 23 Mar 2024 | 0.00003126 | 0.00000042 | 1.36% | 0.00003107 | 0.00003141 | 0.00003082 | 1,813.00 |
| 22 Mar 2024 | 0.00003084 | 0.00000026 | 0.85% | 0.00003079 | 0.00003127 | 0.00003000 | 1,892.00 |
| 21 Mar 2024 | 0.00003058 | 0.00000084 | 2.82% | 0.00002970 | 0.00003098 | 0.00002970 | 1,154.00 |
| 20 Mar 2024 | 0.00002974 | 0.00000054 | 1.85% | 0.00002926 | 0.00003099 | 0.00002903 | 2,362.00 |
| 19 Mar 2024 | 0.00002920 | -0.00000084 | -2.80% | 0.00002993 | 0.00003002 | 0.00002778 | 2,206.00 |
| 18 Mar 2024 | 0.00003004 | -0.00000100 | -3.21% | 0.00003102 | 0.00003140 | 0.00002937 | 2,407.00 |
| 17 Mar 2024 | 0.00003113 | -0.00000025 | -0.80% | 0.00003143 | 0.00003150 | 0.00002972 | 1,932.00 |
| 16 Mar 2024 | 0.00003138 | -0.00000026 | -0.82% | 0.00003168 | 0.00003279 | 0.00003012 | 2,804.00 |
