Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
MTLBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 0.00001638 | 0.00000080 | 5.13% | 0.00001721 | 0.00001721 | 0.00001626 | 164.00 |
| 18 Jun 2024 | 0.00001558 | -0.00000100 | -5.94% | 0.00001612 | 0.00001612 | 0.00001465 | 2,850.00 |
| 17 Jun 2024 | 0.00001684 | -0.00000100 | -5.47% | 0.00001815 | 0.00001815 | 0.00001602 | 1,135.00 |
| 16 Jun 2024 | 0.00001829 | -0.00000048 | -2.56% | 0.00001883 | 0.00001883 | 0.00001829 | 169.00 |
| 15 Jun 2024 | 0.00001877 | 0.00000028 | 1.51% | 0.00001877 | 0.00001877 | 0.00001877 | 82.00 |
| 14 Jun 2024 | 0.00001849 | -0.00000087 | -4.49% | 0.00001910 | 0.00001939 | 0.00001849 | 840.00 |
| 13 Jun 2024 | 0.00001936 | 0.00000018 | 0.94% | 0.00001936 | 0.00001936 | 0.00001936 | 127.00 |
| 12 Jun 2024 | 0.00001918 | 0.00000000 | 0.00% | 0.00001891 | 0.00001918 | 0.00001891 | 189.00 |
| 11 Jun 2024 | 0.00001918 | -0.00000039 | -1.99% | 0.00001928 | 0.00001935 | 0.00001900 | 645.00 |
| 10 Jun 2024 | 0.00001957 | 0.00000003 | 0.15% | 0.00001904 | 0.00001957 | 0.00001904 | 548.00 |
| 09 Jun 2024 | 0.00001954 | 0.00000000 | 0.00% | 0.00001954 | 0.00001954 | 0.00001954 | 0.00 |
| 08 Jun 2024 | 0.00001954 | -0.00000081 | -3.98% | 0.00002036 | 0.00002038 | 0.00001954 | 319.00 |
| 07 Jun 2024 | 0.00002035 | -0.00000100 | -4.59% | 0.00002184 | 0.00002184 | 0.00001960 | 1,963.00 |
| 06 Jun 2024 | 0.00002177 | -0.00000005 | -0.23% | 0.00002180 | 0.00002180 | 0.00002175 | 523.00 |
| 05 Jun 2024 | 0.00002182 | -0.00000089 | -3.92% | 0.00002200 | 0.00002200 | 0.00002182 | 2,153.00 |
| 04 Jun 2024 | 0.00002271 | -0.00000002 | -0.09% | 0.00002273 | 0.00002273 | 0.00002271 | 369.00 |
| 03 Jun 2024 | 0.00002273 | -0.00000200 | -8.05% | 0.00002407 | 0.00002423 | 0.00002265 | 2,099.00 |
| 02 Jun 2024 | 0.00002486 | 0.00000046 | 1.89% | 0.00002450 | 0.00002570 | 0.00002445 | 8,603.00 |
| 01 Jun 2024 | 0.00002440 | -0.00000300 | -10.97% | 0.00002609 | 0.00002609 | 0.00002395 | 912.00 |
| 31 May 2024 | 0.00002735 | -0.00000040 | -1.44% | 0.00002775 | 0.00002775 | 0.00002735 | 234.00 |
| 30 May 2024 | 0.00002775 | 0.00000028 | 1.02% | 0.00002805 | 0.00002981 | 0.00002775 | 1,885.00 |
| 29 May 2024 | 0.00002747 | -0.00000016 | -0.58% | 0.00002717 | 0.00002807 | 0.00002717 | 241.00 |
| 28 May 2024 | 0.00002763 | 0.00000021 | 0.77% | 0.00002699 | 0.00002772 | 0.00002699 | 587.00 |
| 27 May 2024 | 0.00002742 | 0.00000000 | 0.00% | 0.00002742 | 0.00002742 | 0.00002742 | 0.00 |
| 26 May 2024 | 0.00002742 | 0.00000000 | 0.00% | 0.00002742 | 0.00002742 | 0.00002742 | 850.00 |
| 25 May 2024 | 0.00002742 | -0.00000016 | -0.58% | 0.00002768 | 0.00002768 | 0.00002742 | 310.00 |
| 24 May 2024 | 0.00002758 | -0.00000028 | -1.01% | 0.00002786 | 0.00002786 | 0.00002758 | 703.00 |
| 23 May 2024 | 0.00002786 | 0.00000011 | 0.40% | 0.00002778 | 0.00002947 | 0.00002614 | 1,099.00 |
| 22 May 2024 | 0.00002775 | 0.00000060 | 2.21% | 0.00002775 | 0.00002775 | 0.00002775 | 24.00 |
| 21 May 2024 | 0.00002715 | -0.00000060 | -2.16% | 0.00002746 | 0.00002746 | 0.00002715 | 69.00 |
| 20 May 2024 | 0.00002775 | 0.00000059 | 2.17% | 0.00002760 | 0.00002775 | 0.00002733 | 312.00 |
| 19 May 2024 | 0.00002716 | -0.00000200 | -6.93% | 0.00002863 | 0.00002903 | 0.00002716 | 873.00 |
| 18 May 2024 | 0.00002887 | -0.00000032 | -1.10% | 0.00002887 | 0.00002887 | 0.00002887 | 102.00 |
| 17 May 2024 | 0.00002919 | 0.00000000 | 0.00% | 0.00002919 | 0.00002919 | 0.00002919 | 602.00 |
| 16 May 2024 | 0.00002919 | 0.00000100 | 3.60% | 0.00002741 | 0.00002919 | 0.00002741 | 288.00 |
| 15 May 2024 | 0.00002777 | 0.00000019 | 0.69% | 0.00002788 | 0.00002788 | 0.00002706 | 4,140.00 |
| 14 May 2024 | 0.00002758 | 0.00000010 | 0.36% | 0.00002734 | 0.00002758 | 0.00002734 | 85.00 |
| 13 May 2024 | 0.00002748 | -0.00000100 | -3.46% | 0.00002734 | 0.00002748 | 0.00002734 | 89.00 |
| 12 May 2024 | 0.00002887 | -0.00000043 | -1.47% | 0.00002887 | 0.00002887 | 0.00002887 | 19.00 |
| 11 May 2024 | 0.00002930 | -0.00000100 | -3.28% | 0.00002963 | 0.00002963 | 0.00002930 | 77.00 |
| 10 May 2024 | 0.00003049 | 0.00000200 | 6.95% | 0.00002987 | 0.00003049 | 0.00002918 | 1,754.00 |
| 09 May 2024 | 0.00002879 | 0.00000100 | 3.61% | 0.00002906 | 0.00002969 | 0.00002879 | 309.00 |
| 08 May 2024 | 0.00002771 | 0.00000058 | 2.14% | 0.00002553 | 0.00002908 | 0.00002553 | 1,312.00 |
| 07 May 2024 | 0.00002713 | 0.00000100 | 3.84% | 0.00002605 | 0.00002713 | 0.00002600 | 336.00 |
| 06 May 2024 | 0.00002607 | -0.00000200 | -7.24% | 0.00002639 | 0.00002677 | 0.00002607 | 125.00 |
| 05 May 2024 | 0.00002763 | 0.00000100 | 3.82% | 0.00002637 | 0.00002763 | 0.00002637 | 169.00 |
| 04 May 2024 | 0.00002620 | -0.00000021 | -0.80% | 0.00002644 | 0.00002644 | 0.00002620 | 267.00 |
| 03 May 2024 | 0.00002641 | -0.00000066 | -2.44% | 0.00002763 | 0.00002817 | 0.00002641 | 7,708.00 |
| 02 May 2024 | 0.00002707 | -0.00000051 | -1.85% | 0.00002756 | 0.00002774 | 0.00002707 | 360.00 |
| 01 May 2024 | 0.00002758 | 0.00000200 | 7.93% | 0.00002608 | 0.00002869 | 0.00002608 | 2,475.00 |
| 30 Abr 2024 | 0.00002522 | -0.00000064 | -2.47% | 0.00002584 | 0.00002584 | 0.00002522 | 54.00 |
| 29 Abr 2024 | 0.00002586 | -0.00000061 | -2.30% | 0.00002683 | 0.00002683 | 0.00002586 | 193.00 |
| 28 Abr 2024 | 0.00002647 | -0.00000014 | -0.53% | 0.00002684 | 0.00002701 | 0.00002647 | 925.00 |
| 27 Abr 2024 | 0.00002661 | -0.00000081 | -2.95% | 0.00002652 | 0.00002664 | 0.00002652 | 1,401.00 |
| 26 Abr 2024 | 0.00002742 | 0.00000100 | 3.79% | 0.00002725 | 0.00002814 | 0.00002643 | 4,162.00 |
| 25 Abr 2024 | 0.00002640 | 0.00000092 | 3.61% | 0.00002548 | 0.00002640 | 0.00002500 | 568.00 |
| 24 Abr 2024 | 0.00002548 | 0.00000032 | 1.27% | 0.00002518 | 0.00002685 | 0.00002518 | 567.00 |
| 23 Abr 2024 | 0.00002516 | -0.00000060 | -2.33% | 0.00002576 | 0.00002576 | 0.00002516 | 44.00 |
| 22 Abr 2024 | 0.00002576 | 0.00000000 | 0.00% | 0.00002576 | 0.00002576 | 0.00002576 | 432.00 |
| 21 Abr 2024 | 0.00002576 | -0.00000100 | -3.73% | 0.00002597 | 0.00002601 | 0.00002571 | 3,506.00 |
| 20 Abr 2024 | 0.00002679 | 0.00000099 | 3.84% | 0.00002531 | 0.00002679 | 0.00002531 | 1,969.00 |
| 19 Abr 2024 | 0.00002580 | 0.00000100 | 4.07% | 0.00002429 | 0.00002906 | 0.00002428 | 1,917.00 |
| 18 Abr 2024 | 0.00002460 | 0.00000032 | 1.32% | 0.00002354 | 0.00002460 | 0.00002354 | 303.00 |
| 17 Abr 2024 | 0.00002428 | 0.00000084 | 3.58% | 0.00002428 | 0.00002428 | 0.00002428 | 473.00 |
| 16 Abr 2024 | 0.00002344 | -0.00000008 | -0.34% | 0.00002348 | 0.00002348 | 0.00002344 | 280.00 |
| 15 Abr 2024 | 0.00002352 | -0.00000060 | -2.49% | 0.00002376 | 0.00002391 | 0.00002348 | 1,647.00 |
| 14 Abr 2024 | 0.00002412 | 0.00000044 | 1.86% | 0.00002361 | 0.00002438 | 0.00002298 | 962.00 |
| 13 Abr 2024 | 0.00002368 | -0.00000300 | -11.35% | 0.00002950 | 0.00003049 | 0.00002240 | 8,577.00 |
| 12 Abr 2024 | 0.00002644 | -0.00000400 | -13.25% | 0.00003018 | 0.00003058 | 0.00002644 | 13,375.00 |
| 11 Abr 2024 | 0.00003018 | -0.00000026 | -0.85% | 0.00003044 | 0.00003044 | 0.00002937 | 1,892.00 |
| 10 Abr 2024 | 0.00003044 | -0.00000071 | -2.28% | 0.00003041 | 0.00003044 | 0.00003003 | 118.00 |
| 09 Abr 2024 | 0.00003115 | 0.00000100 | 3.36% | 0.00002977 | 0.00003140 | 0.00002977 | 404.00 |
| 08 Abr 2024 | 0.00002977 | -0.00000023 | -0.77% | 0.00002992 | 0.00002992 | 0.00002875 | 182.00 |
| 07 Abr 2024 | 0.00003000 | 0.00000027 | 0.91% | 0.00003034 | 0.00003034 | 0.00002974 | 317.00 |
| 06 Abr 2024 | 0.00002973 | 0.00000000 | 0.00% | 0.00002973 | 0.00003234 | 0.00002940 | 5,644.00 |
| 05 Abr 2024 | 0.00002973 | 0.00000055 | 1.88% | 0.00002901 | 0.00002973 | 0.00002873 | 135.00 |
| 04 Abr 2024 | 0.00002918 | 0.00000045 | 1.57% | 0.00002873 | 0.00002928 | 0.00002873 | 4,167.00 |
| 03 Abr 2024 | 0.00002873 | -0.00000300 | -9.57% | 0.00003068 | 0.00003068 | 0.00002873 | 1,748.00 |
| 02 Abr 2024 | 0.00003136 | 0.00000100 | 3.34% | 0.00003070 | 0.00003353 | 0.00003061 | 3,334.00 |
| 01 Abr 2024 | 0.00002992 | -0.00000200 | -6.33% | 0.00003134 | 0.00003134 | 0.00002992 | 205.00 |
| 31 Mar 2024 | 0.00003158 | -0.00000006 | -0.19% | 0.00003164 | 0.00003164 | 0.00003081 | 908.00 |
| 30 Mar 2024 | 0.00003164 | 0.00000019 | 0.60% | 0.00003280 | 0.00003280 | 0.00003146 | 1,158.00 |
| 29 Mar 2024 | 0.00003145 | -0.00000085 | -2.63% | 0.00003131 | 0.00003177 | 0.00003072 | 296.00 |
| 28 Mar 2024 | 0.00003230 | 0.00000069 | 2.18% | 0.00003101 | 0.00003230 | 0.00002957 | 2,709.00 |
| 27 Mar 2024 | 0.00003161 | -0.00000100 | -3.05% | 0.00003210 | 0.00003210 | 0.00002983 | 1,086.00 |
| 26 Mar 2024 | 0.00003275 | -0.00000014 | -0.43% | 0.00003170 | 0.00003303 | 0.00003170 | 762.00 |
| 25 Mar 2024 | 0.00003289 | 0.00000100 | 3.17% | 0.00003158 | 0.00003297 | 0.00003158 | 214.00 |
| 24 Mar 2024 | 0.00003150 | 0.00000019 | 0.61% | 0.00003089 | 0.00003265 | 0.00003089 | 1,678.00 |
| 23 Mar 2024 | 0.00003131 | 0.00000095 | 3.13% | 0.00003124 | 0.00003131 | 0.00003124 | 401.00 |
| 22 Mar 2024 | 0.00003036 | 0.00000018 | 0.60% | 0.00003018 | 0.00003036 | 0.00002976 | 330.00 |
