Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MLNUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 21.39 | -0.770 | -3.47% | 21.75 | 22.13 | 21.39 | 11.00 |
| 10 May 2024 | 22.16 | 0.00 | 0.00% | 22.16 | 22.16 | 22.16 | 0.00 |
| 09 May 2024 | 22.16 | -0.180 | -0.81% | 21.84 | 22.38 | 21.41 | 22.00 |
| 08 May 2024 | 22.34 | 0.00 | 0.00% | 22.34 | 22.34 | 22.34 | 0.00 |
| 07 May 2024 | 22.34 | -0.700 | -3.02% | 23.00 | 23.43 | 22.33 | 34.00 |
| 06 May 2024 | 23.04 | 0.750 | 3.37% | 22.79 | 24.18 | 22.50 | 123.00 |
| 05 May 2024 | 22.28 | 0.00 | 0.00% | 22.28 | 22.28 | 22.28 | 0.00 |
| 04 May 2024 | 22.28 | 0.100 | 0.46% | 22.17 | 22.49 | 21.85 | 29.00 |
| 03 May 2024 | 22.18 | 1.76 | 8.61% | 21.14 | 22.33 | 20.93 | 24.00 |
| 02 May 2024 | 20.42 | 0.00 | 0.00% | 20.42 | 20.42 | 20.42 | 0.00 |
| 01 May 2024 | 20.42 | 0.200 | 0.97% | 20.38 | 21.45 | 19.12 | 244.00 |
| 30 Abr 2024 | 20.23 | -1.09 | -5.12% | 21.27 | 21.40 | 19.49 | 93.00 |
| 29 Abr 2024 | 21.32 | -0.200 | -0.91% | 21.15 | 25.66 | 20.75 | 181.00 |
| 28 Abr 2024 | 21.51 | 0.00 | 0.00% | 21.51 | 21.51 | 21.51 | 0.00 |
| 27 Abr 2024 | 21.51 | 0.270 | 1.29% | 21.32 | 21.53 | 20.52 | 74.00 |
| 26 Abr 2024 | 21.24 | -0.850 | -3.85% | 21.96 | 22.06 | 21.16 | 11.00 |
| 25 Abr 2024 | 22.09 | 0.440 | 2.04% | 21.70 | 22.69 | 21.16 | 77.00 |
| 24 Abr 2024 | 21.65 | -1.10 | -4.83% | 22.81 | 23.13 | 21.48 | 45.00 |
| 23 Abr 2024 | 22.75 | -0.910 | -3.83% | 23.64 | 23.73 | 22.58 | 34.00 |
| 22 Abr 2024 | 23.65 | 0.150 | 0.64% | 23.54 | 25.36 | 23.39 | 389.00 |
| 21 Abr 2024 | 23.50 | -0.020 | -0.10% | 23.44 | 24.87 | 23.27 | 523.00 |
| 20 Abr 2024 | 23.53 | 1.24 | 5.56% | 22.24 | 23.70 | 22.14 | 48.00 |
| 19 Abr 2024 | 22.29 | 0.710 | 3.29% | 21.45 | 23.05 | 20.36 | 49.00 |
| 18 Abr 2024 | 21.58 | 1.04 | 5.08% | 20.60 | 21.80 | 20.14 | 72.00 |
| 17 Abr 2024 | 20.53 | -1.07 | -4.94% | 21.47 | 21.75 | 0.000096 | 39.00 |
| 16 Abr 2024 | 21.60 | 0.050 | 0.22% | 21.74 | 21.89 | 20.62 | 65.00 |
| 15 Abr 2024 | 21.55 | -0.350 | -1.60% | 21.79 | 22.57 | 20.77 | 49.00 |
| 14 Abr 2024 | 21.90 | 0.980 | 4.68% | 20.84 | 22.13 | 19.81 | 1,391.00 |
| 13 Abr 2024 | 20.92 | -2.39 | -10.27% | 23.12 | 23.38 | 19.21 | 1,347.00 |
| 12 Abr 2024 | 23.32 | -2.53 | -9.78% | 26.05 | 27.00 | 23.06 | 216.00 |
| 11 Abr 2024 | 25.84 | 0.140 | 0.56% | 25.65 | 27.06 | 25.49 | 75.00 |
| 10 Abr 2024 | 25.70 | -0.330 | -1.27% | 26.66 | 28.30 | 25.18 | 234.00 |
| 09 Abr 2024 | 26.03 | 0.680 | 2.69% | 25.42 | 28.49 | 24.86 | 202.00 |
| 08 Abr 2024 | 25.35 | -1.13 | -4.28% | 26.12 | 26.32 | 25.20 | 100.00 |
| 07 Abr 2024 | 26.48 | 1.81 | 7.33% | 24.58 | 31.79 | 24.58 | 415.00 |
| 06 Abr 2024 | 24.67 | 0.560 | 2.34% | 23.98 | 24.89 | 23.98 | 67.00 |
| 05 Abr 2024 | 24.11 | -0.860 | -3.46% | 24.80 | 24.85 | 23.37 | 53.00 |
| 04 Abr 2024 | 24.98 | 0.430 | 1.75% | 24.86 | 25.99 | 24.11 | 50.00 |
| 03 Abr 2024 | 24.55 | 0.390 | 1.60% | 24.06 | 25.76 | 23.59 | 22.00 |
| 02 Abr 2024 | 24.16 | -1.89 | -7.24% | 26.00 | 26.02 | 24.16 | 16.00 |
| 01 Abr 2024 | 26.05 | -0.980 | -3.62% | 27.73 | 27.73 | 25.39 | 75.00 |
| 31 Mar 2024 | 27.03 | 0.550 | 2.09% | 25.70 | 32.64 | 25.40 | 250.00 |
| 30 Mar 2024 | 26.47 | 0.00 | 0.00% | 26.47 | 26.47 | 26.47 | 0.00 |
| 29 Mar 2024 | 26.47 | -0.020 | -0.09% | 26.56 | 26.56 | 25.52 | 74.00 |
| 28 Mar 2024 | 26.50 | -1.45 | -5.20% | 28.01 | 28.01 | 26.36 | 93.00 |
| 27 Mar 2024 | 27.95 | 2.28 | 8.88% | 25.80 | 33.89 | 25.43 | 353.00 |
| 26 Mar 2024 | 25.67 | -0.210 | -0.82% | 26.25 | 27.35 | 25.53 | 56.00 |
| 25 Mar 2024 | 25.88 | -0.570 | -2.15% | 26.07 | 26.91 | 25.57 | 226.00 |
| 24 Mar 2024 | 26.45 | -2.23 | -7.76% | 28.16 | 28.16 | 25.29 | 97.00 |
| 23 Mar 2024 | 28.68 | -2.57 | -8.23% | 31.30 | 31.41 | 26.67 | 135.00 |
| 22 Mar 2024 | 31.25 | 10.30 | 49.20% | 21.50 | 34.70 | 21.50 | 2,448.00 |
| 21 Mar 2024 | 20.94 | 0.00 | 0.00% | 20.94 | 20.94 | 20.94 | 0.00 |
| 20 Mar 2024 | 20.94 | 0.620 | 3.04% | 20.43 | 21.06 | 19.51 | 1,001.00 |
| 19 Mar 2024 | 20.33 | -1.68 | -7.64% | 21.98 | 21.98 | 20.22 | 532.00 |
| 18 Mar 2024 | 22.01 | -0.960 | -4.19% | 22.88 | 23.35 | 21.45 | 140.00 |
| 17 Mar 2024 | 22.97 | 0.810 | 3.66% | 22.48 | 23.17 | 21.70 | 266.00 |
| 16 Mar 2024 | 22.16 | -1.28 | -5.45% | 23.47 | 24.29 | 21.96 | 280.00 |
| 15 Mar 2024 | 23.44 | -2.92 | -11.08% | 25.27 | 25.68 | 22.59 | 110.00 |
| 14 Mar 2024 | 26.36 | 0.00 | 0.00% | 26.36 | 26.36 | 26.36 | 0.00 |
| 13 Mar 2024 | 26.36 | 0.340 | 1.29% | 26.11 | 26.80 | 25.22 | 114.00 |
| 12 Mar 2024 | 26.02 | 1.70 | 6.98% | 24.50 | 26.02 | 23.72 | 604.00 |
| 11 Mar 2024 | 24.32 | 0.420 | 1.74% | 23.99 | 24.67 | 23.04 | 24.00 |
| 10 Mar 2024 | 23.91 | -0.490 | -1.99% | 24.29 | 24.57 | 23.01 | 555.00 |
| 09 Mar 2024 | 24.39 | 0.300 | 1.24% | 24.07 | 24.50 | 23.70 | 214.00 |
| 08 Mar 2024 | 24.10 | -0.310 | -1.27% | 24.05 | 24.76 | 23.42 | 362.00 |
| 07 Mar 2024 | 24.40 | 1.63 | 7.15% | 23.05 | 24.44 | 22.70 | 539.00 |
| 06 Mar 2024 | 22.78 | 1.50 | 7.03% | 21.22 | 23.17 | 21.03 | 532.00 |
| 05 Mar 2024 | 21.28 | -1.14 | -5.08% | 22.37 | 23.79 | 19.77 | 1,009.00 |
| 04 Mar 2024 | 22.42 | 1.03 | 4.82% | 21.35 | 22.92 | 21.02 | 24.00 |
| 03 Mar 2024 | 21.39 | -0.190 | -0.86% | 21.65 | 21.79 | 20.78 | 108.00 |
| 02 Mar 2024 | 21.57 | 1.00 | 4.88% | 20.52 | 21.63 | 20.33 | 166.00 |
| 01 Mar 2024 | 20.57 | 0.860 | 4.36% | 19.88 | 20.57 | 19.84 | 8.00 |
| 29 Feb 2024 | 19.71 | -0.130 | -0.67% | 19.83 | 20.65 | 19.47 | 27.00 |
| 28 Feb 2024 | 19.85 | 0.070 | 0.36% | 20.03 | 20.45 | 19.32 | 35.00 |
| 27 Feb 2024 | 19.77 | 0.580 | 3.02% | 19.35 | 20.00 | 19.14 | 22.00 |
| 26 Feb 2024 | 19.19 | 0.290 | 1.51% | 18.89 | 19.26 | 18.58 | 22.00 |
| 25 Feb 2024 | 18.91 | 0.180 | 0.95% | 18.94 | 19.00 | 18.64 | 10.00 |
| 24 Feb 2024 | 18.73 | 0.520 | 2.85% | 18.30 | 19.11 | 18.05 | 51.00 |
| 23 Feb 2024 | 18.21 | 0.240 | 1.35% | 18.22 | 18.73 | 18.02 | 9.00 |
| 22 Feb 2024 | 17.97 | 0.00 | 0.00% | 17.97 | 17.97 | 17.97 | 0.00 |
| 21 Feb 2024 | 17.97 | -0.480 | -2.59% | 18.68 | 18.68 | 17.47 | 47.00 |
| 20 Feb 2024 | 18.45 | -0.360 | -1.94% | 18.90 | 18.90 | 17.67 | 10.00 |
| 19 Feb 2024 | 18.81 | 0.140 | 0.73% | 18.76 | 19.08 | 18.70 | 51.00 |
| 18 Feb 2024 | 18.68 | 0.400 | 2.19% | 18.27 | 18.90 | 18.09 | 14.00 |
| 17 Feb 2024 | 18.27 | 0.00 | 0.00% | 18.27 | 18.27 | 18.27 | 0.00 |
| 16 Feb 2024 | 18.27 | 0.120 | 0.67% | 18.33 | 18.38 | 17.99 | 9.00 |
| 15 Feb 2024 | 18.15 | -0.270 | -1.44% | 18.35 | 18.80 | 18.11 | 21.00 |
| 14 Feb 2024 | 18.42 | 0.360 | 2.00% | 18.04 | 51,787.00 | 0.99959 | 245.00 |
| 13 Feb 2024 | 18.06 | 0.090 | 0.51% | 18.00 | 18.18 | 17.77 | 17.00 |
| 12 Feb 2024 | 17.97 | 0.210 | 1.17% | 17.81 | 18.11 | 17.60 | 11.00 |
| 11 Feb 2024 | 17.76 | -0.130 | -0.74% | 17.94 | 18.22 | 17.70 | 21.00 |
| 10 Feb 2024 | 17.89 | -0.200 | -1.08% | 18.20 | 18.20 | 17.89 | 9.00 |
