MKR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.059 | 0.00 | 0.00% | 0.058 | 0.06 | 0.058 | 1,386,356 |
16 May 2024 | 0.059 | -0.001 | -1.67% | 0.06 | 0.063 | 0.058 | 1,887,951 |
15 May 2024 | 0.06 | -0.001 | -1.64% | 0.06 | 0.065 | 0.059 | 2,015,037 |
14 May 2024 | 0.061 | -0.008 | -11.59% | 0.057 | 0.063 | 0.055 | 3,638,362 |
13 May 2024 | 0.069 | 0.009 | 15.00% | 0.06 | 0.07 | 0.06 | 12,470,458 |
10 May 2024 | 0.06 | 0.001 | 1.69% | 0.065 | 0.065 | 0.059 | 1,910,461 |
09 May 2024 | 0.059 | -0.013 | -18.06% | 0.06 | 0.06 | 0.057 | 3,644,037 |
08 May 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0.00 |
07 May 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 0.00 |
06 May 2024 | 0.072 | 0.003 | 4.35% | 0.07 | 0.072 | 0.07 | 29,597 |
03 May 2024 | 0.069 | -0.001 | -1.43% | 0.072 | 0.073 | 0.067 | 107,150 |
02 May 2024 | 0.07 | 0.00 | 0.00% | 0.073 | 0.073 | 0.07 | 363,158 |
01 May 2024 | 0.07 | -0.005 | -6.67% | 0.079 | 0.079 | 0.067 | 874,789 |
30 Abr 2024 | 0.075 | -0.003 | -3.85% | 0.082 | 0.082 | 0.075 | 338,444 |
29 Abr 2024 | 0.078 | -0.002 | -2.50% | 0.082 | 0.082 | 0.078 | 140,201 |
26 Abr 2024 | 0.08 | -0.002 | -2.44% | 0.08 | 0.082 | 0.078 | 778,261 |
24 Abr 2024 | 0.082 | 0.002 | 2.50% | 0.081 | 0.082 | 0.081 | 28,439 |
23 Abr 2024 | 0.08 | -0.002 | -2.44% | 0.084 | 0.084 | 0.08 | 329,304 |
22 Abr 2024 | 0.082 | 0.00 | 0.00% | 0.084 | 0.084 | 0.082 | 139,664 |
19 Abr 2024 | 0.082 | -0.003 | -3.53% | 0.085 | 0.085 | 0.082 | 122,998 |
18 Abr 2024 | 0.085 | -0.001 | -1.16% | 0.088 | 0.088 | 0.085 | 75,669 |
17 Abr 2024 | 0.086 | -0.002 | -2.27% | 0.089 | 0.089 | 0.086 | 201,715 |
16 Abr 2024 | 0.088 | 0.001 | 1.15% | 0.089 | 0.089 | 0.087 | 221,428 |
15 Abr 2024 | 0.087 | -0.003 | -3.33% | 0.089 | 0.09 | 0.086 | 478,445 |
12 Abr 2024 | 0.09 | 0.003 | 3.45% | 0.09 | 0.09 | 0.089 | 344,148 |
11 Abr 2024 | 0.087 | -0.001 | -1.14% | 0.088 | 0.088 | 0.085 | 555,611 |
10 Abr 2024 | 0.088 | -0.001 | -1.12% | 0.09 | 0.09 | 0.087 | 1,649,177 |
09 Abr 2024 | 0.089 | 0.015 | 20.27% | 0.084 | 0.089 | 0.084 | 1,383,507 |
08 Abr 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 0.00 |
05 Abr 2024 | 0.074 | 0.003 | 4.23% | 0.073 | 0.076 | 0.073 | 414,483 |
04 Abr 2024 | 0.071 | -0.002 | -2.74% | 0.075 | 0.077 | 0.068 | 1,072,023 |
03 Abr 2024 | 0.073 | -0.001 | -1.35% | 0.074 | 0.076 | 0.073 | 495,355 |
02 Abr 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.078 | 0.074 | 744,974 |
28 Mar 2024 | 0.074 | -0.002 | -2.63% | 0.077 | 0.077 | 0.072 | 566,177 |
27 Mar 2024 | 0.076 | 0.001 | 1.33% | 0.077 | 0.077 | 0.076 | 13,664 |
26 Mar 2024 | 0.075 | -0.001 | -1.32% | 0.076 | 0.077 | 0.075 | 15,773 |
25 Mar 2024 | 0.076 | -0.001 | -1.30% | 0.077 | 0.077 | 0.076 | 67,390 |
22 Mar 2024 | 0.077 | 0.002 | 2.67% | 0.077 | 0.077 | 0.077 | 93,143 |
21 Mar 2024 | 0.075 | -0.0005 | -0.66% | 0.075 | 0.077 | 0.075 | 295,076 |
20 Mar 2024 | 0.0755 | 0.0005 | 0.67% | 0.0755 | 0.076 | 0.0755 | 132,181 |
19 Mar 2024 | 0.075 | -0.0045 | -5.66% | 0.078 | 0.079 | 0.074 | 440,113 |
18 Mar 2024 | 0.0795 | -0.0025 | -3.05% | 0.086 | 0.086 | 0.077 | 414,410 |
15 Mar 2024 | 0.082 | -0.006 | -6.82% | 0.089 | 0.089 | 0.077 | 841,500 |
14 Mar 2024 | 0.088 | -0.003 | -3.30% | 0.092 | 0.092 | 0.088 | 975,450 |
13 Mar 2024 | 0.091 | 0.003 | 3.41% | 0.092 | 0.092 | 0.089 | 348,882 |
12 Mar 2024 | 0.088 | 0.001 | 1.15% | 0.088 | 0.094 | 0.088 | 1,496,571 |
11 Mar 2024 | 0.087 | 0.002 | 2.35% | 0.09 | 0.095 | 0.082 | 2,084,723 |
07 Mar 2024 | 0.085 | 0.011 | 14.86% | 0.078 | 0.086 | 0.078 | 1,285,492 |
06 Mar 2024 | 0.074 | 0.003 | 4.23% | 0.071 | 0.074 | 0.071 | 1,340,993 |
05 Mar 2024 | 0.071 | 0.002 | 2.90% | 0.07 | 0.071 | 0.069 | 2,102,066 |
04 Mar 2024 | 0.069 | -0.001 | -1.43% | 0.072 | 0.072 | 0.069 | 220,842 |
03 Mar 2024 | 0.07 | -0.003 | -4.11% | 0.073 | 0.073 | 0.07 | 738,041 |
29 Feb 2024 | 0.073 | 0.001 | 1.39% | 0.073 | 0.073 | 0.071 | 989,092 |
28 Feb 2024 | 0.072 | -0.002 | -2.70% | 0.073 | 0.075 | 0.072 | 412,246 |
27 Feb 2024 | 0.074 | 0.001 | 1.37% | 0.074 | 0.074 | 0.072 | 179,735 |
26 Feb 2024 | 0.073 | -0.002 | -2.67% | 0.074 | 0.074 | 0.071 | 457,505 |
25 Feb 2024 | 0.075 | 0.00 | 0.00% | 0.076 | 0.076 | 0.075 | 246,317 |
22 Feb 2024 | 0.075 | 0.00 | 0.00% | 0.077 | 0.077 | 0.074 | 1,318,189 |
21 Feb 2024 | 0.075 | 0.004 | 5.63% | 0.077 | 0.077 | 0.075 | 228,508 |
20 Feb 2024 | 0.071 | -0.001 | -1.39% | 0.073 | 0.074 | 0.071 | 772,090 |
19 Feb 2024 | 0.072 | 0.002 | 2.86% | 0.072 | 0.072 | 0.071 | 214,554 |
18 Feb 2024 | 0.07 | -0.001 | -1.41% | 0.072 | 0.072 | 0.07 | 233,418 |