Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.MTLUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 1.70 | 0.010 | 0.47% | 1.68 | 1.72 | 1.65 | 906,379.00 |
| 04 May 2024 | 1.69 | 0.030 | 1.63% | 1.66 | 1.72 | 1.64 | 1,311,173.00 |
| 03 May 2024 | 1.66 | 0.050 | 2.98% | 1.61 | 1.68 | 1.58 | 1,494,533.00 |
| 02 May 2024 | 1.61 | 0.00 | 0.25% | 1.60 | 1.64 | 1.55 | 2,346,156.00 |
| 01 May 2024 | 1.61 | 0.060 | 3.61% | 1.55 | 1.71 | 1.50 | 4,813,833.00 |
| 30 Abr 2024 | 1.55 | -0.110 | -6.73% | 1.66 | 1.68 | 1.50 | 1,630,776.00 |
| 29 Abr 2024 | 1.66 | -0.010 | -0.54% | 1.68 | 1.71 | 1.61 | 1,151,821.00 |
| 28 Abr 2024 | 1.67 | -0.030 | -1.59% | 1.70 | 1.75 | 1.67 | 1,114,897.00 |
| 27 Abr 2024 | 1.70 | -0.020 | -1.11% | 1.71 | 1.72 | 1.63 | 1,332,637.00 |
| 26 Abr 2024 | 1.72 | 0.020 | 1.30% | 1.70 | 1.87 | 1.68 | 5,794,532.00 |
| 25 Abr 2024 | 1.70 | 0.050 | 2.85% | 1.65 | 1.77 | 1.58 | 4,203,055.00 |
| 24 Abr 2024 | 1.65 | -0.040 | -2.14% | 1.69 | 1.88 | 1.61 | 6,987,437.00 |
| 23 Abr 2024 | 1.69 | -0.030 | -1.69% | 1.71 | 1.72 | 1.66 | 1,127,078.00 |
| 22 Abr 2024 | 1.72 | 0.050 | 2.88% | 1.67 | 1.73 | 1.65 | 940,575.00 |
| 21 Abr 2024 | 1.67 | -0.050 | -2.69% | 1.70 | 1.72 | 1.64 | 1,327,791.00 |
| 20 Abr 2024 | 1.71 | 0.060 | 3.82% | 1.64 | 1.73 | 1.61 | 2,347,039.00 |
| 19 Abr 2024 | 1.65 | 0.090 | 5.50% | 1.56 | 1.87 | 1.45 | 7,643,073.00 |
| 18 Abr 2024 | 1.56 | 0.100 | 7.05% | 1.46 | 1.57 | 1.42 | 1,561,357.00 |
| 17 Abr 2024 | 1.46 | -0.040 | -2.79% | 1.49 | 1.52 | 1.42 | 1,832,023.00 |
| 16 Abr 2024 | 1.50 | -0.010 | -0.53% | 1.51 | 1.54 | 1.42 | 2,487,252.00 |
| 15 Abr 2024 | 1.51 | -0.090 | -5.44% | 1.59 | 1.64 | 1.45 | 3,503,474.00 |
| 14 Abr 2024 | 1.60 | 0.060 | 3.63% | 1.55 | 1.61 | 1.44 | 4,306,859.00 |
| 13 Abr 2024 | 1.54 | -0.340 | -18.20% | 1.87 | 2.08 | 1.35 | 19,269,176.00 |
| 12 Abr 2024 | 1.89 | -0.260 | -12.12% | 2.14 | 2.20 | 1.60 | 8,654,882.00 |
| 11 Abr 2024 | 2.15 | -0.010 | -0.23% | 2.14 | 2.19 | 2.08 | 2,764,672.00 |
| 10 Abr 2024 | 2.15 | 0.00 | 0.14% | 2.12 | 2.16 | 2.01 | 2,466,477.00 |
| 09 Abr 2024 | 2.15 | 0.00 | 0.23% | 2.16 | 2.25 | 2.10 | 4,802,285.00 |
| 08 Abr 2024 | 2.14 | 0.050 | 2.64% | 2.08 | 2.16 | 2.01 | 2,199,894.00 |
| 07 Abr 2024 | 2.09 | 0.020 | 1.07% | 2.05 | 2.12 | 2.05 | 1,851,755.00 |
| 06 Abr 2024 | 2.07 | 0.060 | 3.15% | 2.00 | 2.17 | 1.99 | 6,204,824.00 |
| 05 Abr 2024 | 2.00 | -0.010 | -0.65% | 2.01 | 2.04 | 1.89 | 1,961,425.00 |
| 04 Abr 2024 | 2.02 | 0.090 | 4.84% | 1.91 | 2.04 | 1.85 | 1,696,638.00 |
| 03 Abr 2024 | 1.92 | -0.080 | -4.04% | 2.01 | 2.09 | 1.87 | 4,019,319.00 |
| 02 Abr 2024 | 2.00 | -0.120 | -5.83% | 2.13 | 2.23 | 1.97 | 14,298,264.00 |
| 01 Abr 2024 | 2.13 | -0.120 | -5.51% | 2.24 | 2.25 | 2.06 | 2,405,585.00 |
| 31 Mar 2024 | 2.25 | 0.060 | 2.60% | 2.19 | 2.27 | 2.16 | 1,582,661.00 |
| 30 Mar 2024 | 2.19 | -0.040 | -1.70% | 2.22 | 2.29 | 2.17 | 2,190,548.00 |
| 29 Mar 2024 | 2.23 | -0.010 | -0.49% | 2.24 | 2.24 | 2.15 | 1,935,986.00 |
| 28 Mar 2024 | 2.24 | 0.060 | 2.94% | 2.17 | 2.29 | 2.12 | 2,527,473.00 |
| 27 Mar 2024 | 2.18 | -0.110 | -4.97% | 2.28 | 2.31 | 2.13 | 2,267,266.00 |
| 26 Mar 2024 | 2.29 | 0.080 | 3.76% | 2.20 | 2.31 | 2.20 | 2,779,026.00 |
| 25 Mar 2024 | 2.21 | 0.090 | 4.49% | 2.11 | 2.27 | 2.10 | 3,993,217.00 |
| 24 Mar 2024 | 2.12 | 0.110 | 5.59% | 2.00 | 2.14 | 2.00 | 5,920,496.00 |
| 23 Mar 2024 | 2.00 | 0.030 | 1.42% | 1.97 | 2.04 | 1.95 | 1,450,601.00 |
| 22 Mar 2024 | 1.98 | -0.030 | -1.69% | 2.01 | 2.04 | 1.90 | 1,662,633.00 |
| 21 Mar 2024 | 2.01 | -0.010 | -0.54% | 2.01 | 2.08 | 1.97 | 2,228,731.00 |
| 20 Mar 2024 | 2.02 | 0.210 | 11.54% | 1.82 | 2.02 | 1.80 | 7,356,653.00 |
| 19 Mar 2024 | 1.81 | -0.210 | -10.57% | 2.03 | 2.04 | 1.75 | 3,753,087.00 |
| 18 Mar 2024 | 2.03 | -0.110 | -4.93% | 2.12 | 2.16 | 1.97 | 3,193,673.00 |
| 17 Mar 2024 | 2.13 | 0.070 | 3.35% | 2.07 | 2.16 | 1.94 | 3,267,595.00 |
| 16 Mar 2024 | 2.06 | -0.130 | -6.02% | 2.19 | 2.27 | 2.02 | 4,888,089.00 |
| 15 Mar 2024 | 2.19 | -0.220 | -8.97% | 2.35 | 2.36 | 2.04 | 3,199,643.00 |
| 14 Mar 2024 | 2.41 | 0.00 | 0.00% | 2.41 | 2.41 | 2.41 | 0.00 |
| 13 Mar 2024 | 2.41 | 0.010 | 0.63% | 2.38 | 2.46 | 2.32 | 5,723,466.00 |
| 12 Mar 2024 | 2.39 | -0.030 | -1.36% | 2.41 | 2.45 | 2.22 | 5,270,855.00 |
| 11 Mar 2024 | 2.43 | 0.060 | 2.36% | 2.37 | 2.44 | 2.26 | 7,352,074.00 |
| 10 Mar 2024 | 2.37 | -0.110 | -4.28% | 2.46 | 2.47 | 2.30 | 8,704,314.00 |
| 09 Mar 2024 | 2.48 | -0.230 | -8.53% | 2.69 | 2.95 | 2.33 | 31,020,496.00 |
| 08 Mar 2024 | 2.71 | 0.060 | 2.19% | 2.65 | 2.76 | 2.49 | 5,884,244.00 |
| 07 Mar 2024 | 2.65 | -0.100 | -3.46% | 2.71 | 2.96 | 2.59 | 13,460,448.00 |
| 06 Mar 2024 | 2.75 | 0.280 | 11.18% | 2.44 | 3.88 | 2.36 | 45,912,269.00 |
| 05 Mar 2024 | 2.47 | 0.370 | 17.80% | 2.09 | 2.74 | 1.98 | 33,176,719.00 |
| 04 Mar 2024 | 2.10 | 0.220 | 11.49% | 1.88 | 2.20 | 1.85 | 12,802,478.00 |
| 03 Mar 2024 | 1.88 | -0.070 | -3.49% | 1.94 | 1.94 | 1.79 | 2,582,428.00 |
| 02 Mar 2024 | 1.95 | 0.050 | 2.91% | 1.89 | 1.95 | 1.84 | 2,789,818.00 |
| 01 Mar 2024 | 1.89 | 0.110 | 6.41% | 1.78 | 1.89 | 1.77 | 2,571,025.00 |
| 29 Feb 2024 | 1.78 | 0.080 | 4.83% | 1.70 | 1.83 | 1.66 | 4,799,113.00 |
| 28 Feb 2024 | 1.70 | 0.050 | 2.91% | 1.65 | 1.83 | 1.50 | 8,272,123.00 |
| 27 Feb 2024 | 1.65 | 0.020 | 0.92% | 1.64 | 1.67 | 1.61 | 1,729,830.00 |
| 26 Feb 2024 | 1.63 | 0.010 | 0.55% | 1.62 | 1.64 | 1.54 | 1,358,202.00 |
| 25 Feb 2024 | 1.63 | 0.00 | 0.31% | 1.63 | 1.64 | 1.60 | 784,523.00 |
| 24 Feb 2024 | 1.62 | 0.030 | 1.69% | 1.60 | 1.63 | 1.56 | 810,083.00 |
| 23 Feb 2024 | 1.59 | -0.040 | -2.45% | 1.64 | 1.65 | 1.56 | 1,060,138.00 |
| 22 Feb 2024 | 1.63 | -0.010 | -0.31% | 1.65 | 1.68 | 1.59 | 1,431,661.00 |
| 21 Feb 2024 | 1.64 | -0.070 | -4.21% | 1.70 | 1.70 | 1.57 | 1,928,061.00 |
| 20 Feb 2024 | 1.71 | 0.070 | 3.95% | 1.65 | 1.83 | 1.60 | 12,751,237.00 |
| 19 Feb 2024 | 1.65 | 0.040 | 2.36% | 1.61 | 1.66 | 1.60 | 1,664,039.00 |
| 18 Feb 2024 | 1.61 | 0.010 | 0.88% | 1.59 | 1.62 | 1.56 | 958,468.00 |
| 17 Feb 2024 | 1.59 | -0.020 | -1.42% | 1.62 | 1.65 | 1.54 | 1,659,465.00 |
| 16 Feb 2024 | 1.62 | 0.030 | 1.83% | 1.59 | 1.67 | 1.46 | 3,618,388.00 |
| 15 Feb 2024 | 1.59 | 0.080 | 4.96% | 1.51 | 1.62 | 1.50 | 4,343,467.00 |
| 14 Feb 2024 | 1.51 | 0.030 | 1.96% | 1.48 | 1.52 | 1.47 | 888,268.00 |
| 13 Feb 2024 | 1.48 | -0.020 | -1.20% | 1.51 | 1.51 | 1.45 | 1,190,478.00 |
| 12 Feb 2024 | 1.50 | 0.020 | 1.69% | 1.47 | 1.51 | 1.46 | 1,540,223.00 |
| 11 Feb 2024 | 1.48 | 0.010 | 0.75% | 1.46 | 1.50 | 1.46 | 703,365.00 |
| 10 Feb 2024 | 1.47 | 0.00 | 0.07% | 1.47 | 1.48 | 1.43 | 555,163.00 |
| 09 Feb 2024 | 1.46 | 0.030 | 2.09% | 1.44 | 1.47 | 1.43 | 510,771.00 |
| 08 Feb 2024 | 1.43 | -0.010 | -0.49% | 1.44 | 1.45 | 1.42 | 420,966.00 |
| 07 Feb 2024 | 1.44 | 0.030 | 2.42% | 1.41 | 1.44 | 1.40 | 398,079.00 |
| 06 Feb 2024 | 1.41 | 0.010 | 0.64% | 1.40 | 1.42 | 1.39 | 282,125.00 |
