Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MATICETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 0.000229 | -0.00000200 | -0.87% | 0.00023 | 0.000231 | 0.000225 | 242,840.00 |
| 07 May 2024 | 0.000231 | -0.00000100 | -0.43% | 0.000232 | 0.000232 | 0.000228 | 247,463.00 |
| 06 May 2024 | 0.000232 | -0.00000200 | -0.86% | 0.000234 | 0.000243 | 0.000232 | 297,293.00 |
| 05 May 2024 | 0.000234 | -0.00000050 | -0.21% | 0.000234 | 0.000235 | 0.000231 | 99,161.00 |
| 04 May 2024 | 0.000234 | -0.00000200 | -0.85% | 0.000236 | 0.000236 | 0.000233 | 137,896.00 |
| 03 May 2024 | 0.000236 | -0.00000500 | -2.07% | 0.000242 | 0.000244 | 0.000236 | 166,510.00 |
| 02 May 2024 | 0.000241 | 0.00000800 | 3.43% | 0.000232 | 0.000242 | 0.000232 | 286,019.00 |
| 01 May 2024 | 0.000233 | 0.000012 | 5.43% | 0.000222 | 0.000234 | 0.000221 | 476,677.00 |
| 30 Abr 2024 | 0.000221 | 0.00000200 | 0.91% | 0.000219 | 0.000223 | 0.000218 | 234,427.00 |
| 29 Abr 2024 | 0.000219 | -0.00000200 | -0.90% | 0.000221 | 0.000225 | 0.000218 | 271,114.00 |
| 28 Abr 2024 | 0.000221 | -0.00000400 | -1.78% | 0.000226 | 0.000227 | 0.000221 | 209,254.00 |
| 27 Abr 2024 | 0.000225 | 0.00000070 | 0.31% | 0.000225 | 0.000226 | 0.000221 | 318,813.00 |
| 26 Abr 2024 | 0.000224 | -0.00000400 | -1.75% | 0.000229 | 0.000232 | 0.000224 | 162,034.00 |
| 25 Abr 2024 | 0.000228 | 0.00000400 | 1.78% | 0.000224 | 0.000229 | 0.000223 | 174,275.00 |
| 24 Abr 2024 | 0.000224 | -0.00000200 | -0.88% | 0.000227 | 0.000234 | 0.000224 | 300,689.00 |
| 23 Abr 2024 | 0.000226 | -0.00000600 | -2.59% | 0.000232 | 0.000233 | 0.000226 | 250,507.00 |
| 22 Abr 2024 | 0.000232 | 0.00000500 | 2.21% | 0.000227 | 0.000233 | 0.000226 | 289,010.00 |
| 21 Abr 2024 | 0.000227 | -0.00000700 | -2.99% | 0.000234 | 0.000235 | 0.000225 | 295,537.00 |
| 20 Abr 2024 | 0.000234 | 0.000014 | 6.36% | 0.000221 | 0.000235 | 0.00022 | 397,313.00 |
| 19 Abr 2024 | 0.00022 | -0.00000050 | -0.23% | 0.00022 | 0.000223 | 0.000216 | 524,353.00 |
| 18 Abr 2024 | 0.000221 | -0.00000300 | -1.34% | 0.000224 | 0.000225 | 0.000219 | 355,735.00 |
| 17 Abr 2024 | 0.000224 | -0.00000400 | -1.75% | 0.000227 | 0.000228 | 0.000223 | 369,324.00 |
| 16 Abr 2024 | 0.000228 | -0.00000030 | -0.13% | 0.000228 | 0.000234 | 0.000224 | 337,748.00 |
| 15 Abr 2024 | 0.000228 | 0.00000300 | 1.33% | 0.000225 | 0.000231 | 0.000222 | 595,143.00 |
| 14 Abr 2024 | 0.000225 | 0.00000800 | 3.68% | 0.000217 | 0.000228 | 0.000215 | 907,630.00 |
| 13 Abr 2024 | 0.000217 | -0.000019 | -8.04% | 0.000237 | 0.000239 | 0.000206 | 2,023,633.00 |
| 12 Abr 2024 | 0.000236 | -0.000014 | -5.59% | 0.000251 | 0.000252 | 0.000229 | 1,540,743.00 |
| 11 Abr 2024 | 0.000251 | 0.00000010 | 0.04% | 0.00025 | 0.000251 | 0.000246 | 589,609.00 |
| 10 Abr 2024 | 0.00025 | -0.00000600 | -2.34% | 0.000256 | 0.000257 | 0.000249 | 544,423.00 |
| 09 Abr 2024 | 0.000256 | -0.00000010 | -0.04% | 0.000256 | 0.000261 | 0.000253 | 512,468.00 |
| 08 Abr 2024 | 0.000256 | -0.00000800 | -3.03% | 0.000264 | 0.000264 | 0.000254 | 413,683.00 |
| 07 Abr 2024 | 0.000264 | -0.00000300 | -1.12% | 0.000267 | 0.000272 | 0.000263 | 240,239.00 |
| 06 Abr 2024 | 0.000268 | 0.00000100 | 0.38% | 0.000266 | 0.00027 | 0.000265 | 249,404.00 |
| 05 Abr 2024 | 0.000267 | -0.00000600 | -2.21% | 0.000272 | 0.000273 | 0.000266 | 301,527.00 |
| 04 Abr 2024 | 0.000272 | 0.00000200 | 0.74% | 0.000271 | 0.000273 | 0.000268 | 465,465.00 |
| 03 Abr 2024 | 0.00027 | -0.00000400 | -1.46% | 0.000274 | 0.000276 | 0.000266 | 440,500.00 |
| 02 Abr 2024 | 0.000275 | 0.00000300 | 1.10% | 0.000271 | 0.000277 | 0.000269 | 477,190.00 |
| 01 Abr 2024 | 0.000272 | -0.00000400 | -1.45% | 0.000276 | 0.000278 | 0.000269 | 305,438.00 |
| 31 Mar 2024 | 0.000275 | -0.00000400 | -1.43% | 0.000279 | 0.00028 | 0.000273 | 400,004.00 |
| 30 Mar 2024 | 0.000279 | -0.00000300 | -1.06% | 0.000282 | 0.000286 | 0.000279 | 374,504.00 |
| 29 Mar 2024 | 0.000282 | 0.00000050 | 0.18% | 0.000281 | 0.000284 | 0.000278 | 464,650.00 |
| 28 Mar 2024 | 0.000282 | -0.00000600 | -2.08% | 0.000288 | 0.000289 | 0.000281 | 408,396.00 |
| 27 Mar 2024 | 0.000288 | -0.00000400 | -1.37% | 0.000292 | 0.000299 | 0.000287 | 791,565.00 |
| 26 Mar 2024 | 0.000291 | 0.00 | 0.00% | 0.000292 | 0.000295 | 0.000289 | 628,150.00 |
| 25 Mar 2024 | 0.000291 | -0.00000100 | -0.34% | 0.000293 | 0.000299 | 0.000289 | 556,409.00 |
| 24 Mar 2024 | 0.000293 | -0.00000100 | -0.34% | 0.000294 | 0.000297 | 0.000292 | 478,824.00 |
| 23 Mar 2024 | 0.000294 | 0.00000200 | 0.69% | 0.000292 | 0.000295 | 0.00029 | 280,010.00 |
| 22 Mar 2024 | 0.000292 | 0.00000700 | 2.46% | 0.000284 | 0.000294 | 0.000283 | 683,269.00 |
| 21 Mar 2024 | 0.000285 | -0.00000200 | -0.70% | 0.000287 | 0.000287 | 0.000278 | 566,007.00 |
| 20 Mar 2024 | 0.000287 | -0.00000800 | -2.71% | 0.000295 | 0.000306 | 0.000285 | 829,632.00 |
| 19 Mar 2024 | 0.000295 | 0.00000300 | 1.03% | 0.000293 | 0.000296 | 0.000281 | 844,274.00 |
| 18 Mar 2024 | 0.000293 | -0.00000600 | -2.01% | 0.000298 | 0.0003 | 0.000291 | 367,200.00 |
| 17 Mar 2024 | 0.000299 | 0.00000300 | 1.01% | 0.000296 | 0.000301 | 0.000292 | 568,109.00 |
| 16 Mar 2024 | 0.000296 | -0.00000900 | -2.95% | 0.000305 | 0.000313 | 0.000291 | 830,644.00 |
| 15 Mar 2024 | 0.000305 | -0.000012 | -3.79% | 0.000315 | 0.000315 | 0.000298 | 524,845.00 |
| 14 Mar 2024 | 0.000317 | 0.00 | 0.00% | 0.000317 | 0.000317 | 0.000317 | 0.00 |
| 13 Mar 2024 | 0.000317 | 0.00002 | 6.74% | 0.000297 | 0.000324 | 0.000295 | 1,032,529.00 |
| 12 Mar 2024 | 0.000297 | -0.00000900 | -2.94% | 0.000305 | 0.000306 | 0.000293 | 507,963.00 |
| 11 Mar 2024 | 0.000306 | -0.000011 | -3.47% | 0.000316 | 0.000317 | 0.000297 | 945,012.00 |
| 10 Mar 2024 | 0.000317 | 0.000021 | 7.09% | 0.000296 | 0.000321 | 0.000291 | 1,594,922.00 |
| 09 Mar 2024 | 0.000296 | 0.00000700 | 2.42% | 0.000289 | 0.000296 | 0.000287 | 521,979.00 |
| 08 Mar 2024 | 0.00029 | -0.00001 | -3.34% | 0.000301 | 0.000301 | 0.000284 | 836,117.00 |
| 07 Mar 2024 | 0.0003 | 0.00000700 | 2.39% | 0.000292 | 0.000307 | 0.000291 | 1,277,944.00 |
| 06 Mar 2024 | 0.000293 | 0.00000300 | 1.03% | 0.00029 | 0.000294 | 0.000275 | 1,308,377.00 |
| 05 Mar 2024 | 0.00029 | -0.000025 | -7.92% | 0.000315 | 0.000315 | 0.000287 | 2,103,419.00 |
| 04 Mar 2024 | 0.000316 | 0.00000400 | 1.28% | 0.000312 | 0.000322 | 0.000309 | 1,007,452.00 |
| 03 Mar 2024 | 0.000312 | -0.00000800 | -2.50% | 0.000321 | 0.000326 | 0.000309 | 764,534.00 |
| 02 Mar 2024 | 0.00032 | 0.000022 | 7.37% | 0.000299 | 0.000322 | 0.000298 | 685,130.00 |
| 01 Mar 2024 | 0.000299 | -0.00000040 | -0.13% | 0.000301 | 0.000304 | 0.000295 | 404,910.00 |
| 29 Feb 2024 | 0.000299 | 0.00000080 | 0.27% | 0.000298 | 0.000312 | 0.000295 | 1,301,796.00 |
| 28 Feb 2024 | 0.000298 | -0.000019 | -5.99% | 0.000317 | 0.000319 | 0.000296 | 1,121,142.00 |
| 27 Feb 2024 | 0.000317 | -0.000016 | -4.80% | 0.000334 | 0.000339 | 0.000315 | 660,409.00 |
| 26 Feb 2024 | 0.000333 | 0.000012 | 3.74% | 0.00032 | 0.00034 | 0.000317 | 1,272,811.00 |
| 25 Feb 2024 | 0.000321 | -0.000011 | -3.31% | 0.000332 | 0.000332 | 0.000313 | 569,552.00 |
| 24 Feb 2024 | 0.000332 | -0.00000600 | -1.78% | 0.000337 | 0.000349 | 0.000332 | 515,956.00 |
| 23 Feb 2024 | 0.000338 | 0.00000300 | 0.90% | 0.000334 | 0.000342 | 0.000324 | 764,240.00 |
| 22 Feb 2024 | 0.000335 | 0.000015 | 4.69% | 0.00032 | 0.000352 | 0.000316 | 1,723,950.00 |
| 21 Feb 2024 | 0.00032 | -0.00002 | -5.89% | 0.00034 | 0.000345 | 0.000314 | 798,134.00 |
| 20 Feb 2024 | 0.00034 | 0.00000100 | 0.30% | 0.000339 | 0.000345 | 0.000313 | 1,161,938.00 |
| 19 Feb 2024 | 0.000339 | -0.00000900 | -2.59% | 0.000346 | 0.000349 | 0.000333 | 967,500.00 |
| 18 Feb 2024 | 0.000347 | 0.000014 | 4.20% | 0.000333 | 0.000354 | 0.000331 | 521,766.00 |
| 17 Feb 2024 | 0.000333 | -0.00000700 | -2.06% | 0.000339 | 0.000342 | 0.00033 | 645,838.00 |
| 16 Feb 2024 | 0.00034 | 0.000025 | 7.93% | 0.000315 | 0.000345 | 0.000313 | 922,193.00 |
| 15 Feb 2024 | 0.000315 | -0.00000500 | -1.56% | 0.000321 | 0.000321 | 0.000313 | 415,224.00 |
| 14 Feb 2024 | 0.00032 | -0.00000300 | -0.93% | 0.000324 | 0.000327 | 0.000318 | 257,641.00 |
| 13 Feb 2024 | 0.000323 | -0.00000800 | -2.42% | 0.000331 | 0.000331 | 0.000321 | 380,454.00 |
| 12 Feb 2024 | 0.000331 | -0.00000200 | -0.60% | 0.000332 | 0.000338 | 0.00033 | 605,882.00 |
| 11 Feb 2024 | 0.000333 | -0.00000600 | -1.77% | 0.00034 | 0.000342 | 0.000333 | 295,965.00 |
| 10 Feb 2024 | 0.000339 | -0.00000400 | -1.17% | 0.000343 | 0.000346 | 0.000338 | 373,190.00 |
| 09 Feb 2024 | 0.000343 | -0.00000200 | -0.58% | 0.000345 | 0.000346 | 0.000336 | 410,375.00 |
