1MTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.442572 | 0.016517 | 3.88% | 0.426045 | 0.445415 | 0.42198 | 0.00 |
02 May 2024 | 0.426055 | 0.001421 | 0.33% | 0.424149 | 0.429342 | 0.412727 | 0.00 |
01 May 2024 | 0.424634 | -0.006014 | -1.40% | 0.429165 | 0.430343 | 0.401078 | 0.00 |
30 Abr 2024 | 0.430648 | -0.0276 | -6.02% | 0.45728 | 0.46303 | 0.415842 | 0.00 |
29 Abr 2024 | 0.458249 | -0.007143 | -1.53% | 0.435404 | 0.4607 | 0.430576 | 0.00 |
28 Abr 2024 | 0.465392 | 0.001707 | 0.37% | 0.463699 | 0.477022 | 0.462963 | 0.00 |
27 Abr 2024 | 0.463685 | 0.017824 | 4.00% | 0.44632 | 0.467461 | 0.439021 | 0.00 |
26 Abr 2024 | 0.445861 | -0.004115 | -0.91% | 0.449682 | 0.451204 | 0.442349 | 0.00 |
25 Abr 2024 | 0.449976 | 0.00319 | 0.71% | 0.447453 | 0.454529 | 0.43789 | 0.00 |
24 Abr 2024 | 0.446786 | -0.011999 | -2.62% | 0.459255 | 0.469169 | 0.442391 | 0.00 |
23 Abr 2024 | 0.458785 | 0.002564 | 0.56% | 0.456031 | 0.465017 | 0.449632 | 0.00 |
22 Abr 2024 | 0.456221 | 0.007599 | 1.69% | 0.435404 | 0.46034 | 0.430576 | 0.00 |
21 Abr 2024 | 0.448622 | -0.000547 | -0.12% | 0.448892 | 0.455552 | 0.444627 | 0.00 |
20 Abr 2024 | 0.449169 | 0.011866 | 2.71% | 0.435404 | 0.451991 | 0.430576 | 0.00 |
19 Abr 2024 | 0.437303 | 0.000204 | 0.05% | 0.436345 | 0.445118 | 0.409198 | 0.00 |
18 Abr 2024 | 0.437099 | 0.01202 | 2.83% | 0.426058 | 0.441015 | 0.421472 | 0.00 |
17 Abr 2024 | 0.425079 | -0.014627 | -3.33% | 0.439389 | 0.444597 | 0.417062 | 0.00 |
16 Abr 2024 | 0.439706 | -0.002349 | -0.53% | 0.441366 | 0.445275 | 0.427554 | 0.00 |
15 Abr 2024 | 0.442054 | -0.00849 | -1.88% | 0.44864 | 0.466395 | 0.432913 | 0.00 |
14 Abr 2024 | 0.450544 | 0.018938 | 4.39% | 0.428703 | 0.451989 | 0.415413 | 0.00 |
13 Abr 2024 | 0.431606 | -0.030645 | -6.63% | 0.460123 | 0.470208 | 0.411749 | 0.00 |
12 Abr 2024 | 0.462251 | -0.037604 | -7.52% | 0.499353 | 0.506318 | 0.446299 | 0.00 |
11 Abr 2024 | 0.499855 | -0.004678 | -0.93% | 0.503949 | 0.515352 | 0.495555 | 0.00 |
10 Abr 2024 | 0.504532 | 0.0044 | 0.88% | 0.499597 | 0.506965 | 0.487059 | 0.00 |
09 Abr 2024 | 0.500133 | -0.026363 | -5.01% | 0.527053 | 0.530793 | 0.49351 | 0.00 |
08 Abr 2024 | 0.526496 | 0.034059 | 6.92% | 0.474671 | 0.53077 | 0.459127 | 0.00 |
07 Abr 2024 | 0.492437 | 0.013203 | 2.76% | 0.478118 | 0.492811 | 0.476952 | 0.00 |
06 Abr 2024 | 0.479233 | 0.005302 | 1.12% | 0.472298 | 0.483721 | 0.472197 | 0.00 |
05 Abr 2024 | 0.473932 | -0.000336 | -0.07% | 0.474671 | 0.476929 | 0.459127 | 0.00 |
04 Abr 2024 | 0.474268 | 0.001361 | 0.29% | 0.471049 | 0.490772 | 0.463958 | 0.00 |
03 Abr 2024 | 0.472907 | 0.005765 | 1.23% | 0.468409 | 0.479899 | 0.457382 | 0.00 |
02 Abr 2024 | 0.467142 | -0.033783 | -6.74% | 0.499715 | 0.499715 | 0.458827 | 0.00 |
01 Abr 2024 | 0.500925 | -0.018204 | -3.51% | 0.519438 | 0.519438 | 0.487611 | 0.00 |
31 Mar 2024 | 0.519129 | 0.019172 | 3.83% | 0.499993 | 0.520674 | 0.499993 | 0.00 |
30 Mar 2024 | 0.499957 | -0.001113 | -0.22% | 0.50044 | 0.508216 | 0.497386 | 0.00 |
29 Mar 2024 | 0.50107 | -0.006902 | -1.36% | 0.507683 | 0.510474 | 0.495106 | 0.00 |
28 Mar 2024 | 0.507973 | 0.010012 | 2.01% | 0.498846 | 0.514682 | 0.494187 | 0.00 |
27 Mar 2024 | 0.497961 | -0.013183 | -2.58% | 0.511265 | 0.522344 | 0.493544 | 0.00 |
26 Mar 2024 | 0.511144 | 0.000785 | 0.15% | 0.510588 | 0.523829 | 0.505809 | 0.00 |
25 Mar 2024 | 0.510358 | 0.017822 | 3.62% | 0.499833 | 0.520065 | 0.489287 | 0.00 |
24 Mar 2024 | 0.492536 | 0.01447 | 3.03% | 0.476915 | 0.494661 | 0.470695 | 0.00 |
23 Mar 2024 | 0.478066 | 0.005283 | 1.12% | 0.474456 | 0.487649 | 0.466365 | 0.00 |
22 Mar 2024 | 0.472783 | -0.024955 | -5.01% | 0.498233 | 0.504582 | 0.464115 | 0.00 |
21 Mar 2024 | 0.497738 | -0.003549 | -0.71% | 0.499833 | 0.510832 | 0.486214 | 0.00 |
20 Mar 2024 | 0.501287 | 0.049045 | 10.84% | 0.450279 | 0.503533 | 0.436822 | 0.00 |
19 Mar 2024 | 0.452242 | -0.050084 | -9.97% | 0.501459 | 0.503922 | 0.449651 | 0.00 |
18 Mar 2024 | 0.502326 | -0.015575 | -3.01% | 0.580559 | 0.583247 | 0.494047 | 0.00 |
17 Mar 2024 | 0.517901 | 0.01623 | 3.24% | 0.505835 | 0.523901 | 0.487906 | 0.00 |
16 Mar 2024 | 0.50167 | -0.031541 | -5.92% | 0.533995 | 0.538405 | 0.49629 | 0.00 |
15 Mar 2024 | 0.533212 | -0.020403 | -3.69% | 0.580559 | 0.583247 | 0.511611 | 0.00 |
14 Mar 2024 | 0.553615 | -0.017409 | -3.05% | 0.570412 | 0.571594 | 0.530554 | 0.00 |
13 Mar 2024 | 0.571023 | 0.004727 | 0.83% | 0.566785 | 0.581331 | 0.561805 | 0.00 |
12 Mar 2024 | 0.566296 | -0.013733 | -2.37% | 0.580559 | 0.583247 | 0.549161 | 0.00 |
11 Mar 2024 | 0.580029 | 0.026292 | 4.75% | 0.544928 | 0.582893 | 0.539098 | 0.00 |
10 Mar 2024 | 0.553737 | -0.004599 | -0.82% | 0.557381 | 0.565539 | 0.542289 | 0.00 |
09 Mar 2024 | 0.558336 | 0.0035 | 0.63% | 0.554713 | 0.563015 | 0.553236 | 0.00 |
08 Mar 2024 | 0.554836 | 0.004184 | 0.76% | 0.552229 | 0.570051 | 0.545901 | 0.00 |
07 Mar 2024 | 0.550652 | 0.007247 | 1.33% | 0.544928 | 0.561433 | 0.533331 | 0.00 |
06 Mar 2024 | 0.543405 | 0.037806 | 7.48% | 0.507346 | 0.555837 | 0.499667 | 0.00 |
05 Mar 2024 | 0.505598 | -0.011993 | -2.32% | 0.517889 | 0.544606 | 0.462363 | 0.00 |
04 Mar 2024 | 0.517591 | 0.021159 | 4.26% | 0.483904 | 0.519089 | 0.482643 | 0.00 |
03 Mar 2024 | 0.496433 | 0.008711 | 1.79% | 0.487525 | 0.497693 | 0.480683 | 0.00 |
02 Mar 2024 | 0.487722 | -0.001549 | -0.32% | 0.489151 | 0.493098 | 0.484745 | 0.00 |
01 Mar 2024 | 0.489271 | 0.011047 | 2.31% | 0.476422 | 0.491664 | 0.476422 | 0.00 |
29 Feb 2024 | 0.478224 | -0.001951 | -0.41% | 0.483904 | 0.50175 | 0.471616 | 0.00 |
28 Feb 2024 | 0.480176 | 0.018217 | 3.94% | 0.46245 | 0.496828 | 0.460723 | 0.00 |
27 Feb 2024 | 0.461959 | 0.009237 | 2.04% | 0.452994 | 0.468688 | 0.451555 | 0.00 |
26 Feb 2024 | 0.452722 | 0.008994 | 2.03% | 0.429037 | 0.455765 | 0.410383 | 0.00 |
25 Feb 2024 | 0.443727 | 0.017507 | 4.11% | 0.426568 | 0.443973 | 0.425506 | 0.00 |
24 Feb 2024 | 0.42622 | 0.009435 | 2.26% | 0.416448 | 0.42803 | 0.414331 | 0.00 |
23 Feb 2024 | 0.416785 | -0.00652 | -1.54% | 0.423078 | 0.426313 | 0.414336 | 0.00 |
22 Feb 2024 | 0.423306 | -0.001093 | -0.26% | 0.421891 | 0.431737 | 0.414491 | 0.00 |
21 Feb 2024 | 0.424399 | -0.005303 | -1.23% | 0.429037 | 0.430081 | 0.410383 | 0.00 |
20 Feb 2024 | 0.429702 | 0.009755 | 2.32% | 0.419882 | 0.432219 | 0.410191 | 0.00 |
19 Feb 2024 | 0.419947 | 0.010447 | 2.55% | 0.345139 | 0.425176 | 0.344814 | 0.00 |
18 Feb 2024 | 0.4095 | 0.012137 | 3.05% | 0.397121 | 0.412692 | 0.39436 | 0.00 |
17 Feb 2024 | 0.397363 | -0.003185 | -0.80% | 0.399451 | 0.39964 | 0.388246 | 0.00 |
16 Feb 2024 | 0.400548 | -0.00229 | -0.57% | 0.402934 | 0.4075 | 0.393683 | 0.00 |
15 Feb 2024 | 0.402838 | 0.005858 | 1.48% | 0.395851 | 0.408522 | 0.394116 | 0.00 |
14 Feb 2024 | 0.396981 | 0.020731 | 5.51% | 0.375941 | 0.397208 | 0.373495 | 0.00 |
13 Feb 2024 | 0.37625 | -0.002183 | -0.58% | 0.380587 | 0.382853 | 0.369235 | 0.00 |
12 Feb 2024 | 0.378433 | 0.021485 | 6.02% | 0.345139 | 0.379529 | 0.344814 | 0.00 |
11 Feb 2024 | 0.356948 | 0.000687 | 0.19% | 0.355968 | 0.361751 | 0.355557 | 0.00 |
10 Feb 2024 | 0.356262 | 0.001707 | 0.48% | 0.355237 | 0.358669 | 0.352831 | 0.00 |
09 Feb 2024 | 0.354554 | 0.009321 | 2.70% | 0.345139 | 0.359599 | 0.344814 | 0.00 |
08 Feb 2024 | 0.345233 | -0.000419 | -0.12% | 0.345749 | 0.350649 | 0.344325 | 0.00 |
07 Feb 2024 | 0.345652 | 0.007153 | 2.11% | 0.338552 | 0.34831 | 0.335338 | 0.00 |
06 Feb 2024 | 0.338499 | 0.01087 | 3.32% | 0.327337 | 0.340601 | 0.327323 | 0.00 |
05 Feb 2024 | 0.327629 | 0.001227 | 0.38% | 0.31572 | 0.332331 | 0.312911 | 0.00 |
04 Feb 2024 | 0.326402 | -0.000496 | -0.15% | 0.327189 | 0.329025 | 0.323287 | 0.00 |
03 Feb 2024 | 0.326898 | -0.001881 | -0.57% | 0.328745 | 0.331846 | 0.326724 | 0.00 |