Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MATHETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.000107 | 0.00000500 | 4.93% | 0.000102 | 0.000116 | 0.0001 | 25,171.00 |
| 31 May 2024 | 0.000102 | -0.000013 | -11.39% | 0.000114 | 0.000114 | 0.000101 | 27,073.00 |
| 30 May 2024 | 0.000114 | 0.000013 | 12.91% | 0.000101 | 0.000121 | 0.000099 | 26,249.00 |
| 29 May 2024 | 0.000101 | -0.00000050 | -0.49% | 0.000101 | 0.000106 | 0.000097 | 26,208.00 |
| 28 May 2024 | 0.000101 | -0.00000700 | -6.48% | 0.000108 | 0.00011 | 0.000098 | 25,244.00 |
| 27 May 2024 | 0.000108 | -0.00000200 | -1.82% | 0.00011 | 0.000111 | 0.0001 | 18,062.00 |
| 26 May 2024 | 0.00011 | -0.00000100 | -0.90% | 0.000111 | 0.000113 | 0.000107 | 25,243.00 |
| 25 May 2024 | 0.000111 | 0.00000100 | 0.91% | 0.00011 | 0.000117 | 0.000107 | 24,656.00 |
| 24 May 2024 | 0.00011 | -0.00000500 | -4.35% | 0.000115 | 0.000115 | 0.000106 | 25,487.00 |
| 23 May 2024 | 0.000115 | -0.00000900 | -7.25% | 0.000122 | 0.000123 | 0.000107 | 24,681.00 |
| 22 May 2024 | 0.000124 | 0.000011 | 9.73% | 0.000113 | 0.000125 | 0.000107 | 24,951.00 |
| 21 May 2024 | 0.000113 | 0.00001 | 9.68% | 0.000103 | 0.000117 | 0.000098 | 26,419.00 |
| 20 May 2024 | 0.000103 | -0.000016 | -13.41% | 0.00012 | 0.00012 | 0.000102 | 21,448.00 |
| 19 May 2024 | 0.000119 | -0.00000300 | -2.45% | 0.000122 | 0.000125 | 0.000118 | 27,708.00 |
| 18 May 2024 | 0.000122 | -0.00000040 | -0.33% | 0.000123 | 0.000125 | 0.00012 | 28,042.00 |
| 17 May 2024 | 0.000123 | -0.00000500 | -3.91% | 0.00013 | 0.000131 | 0.000122 | 26,301.00 |
| 16 May 2024 | 0.000128 | 0.00000200 | 1.59% | 0.000125 | 0.000131 | 0.000125 | 28,199.00 |
| 15 May 2024 | 0.000126 | -0.00000200 | -1.57% | 0.000128 | 0.000129 | 0.000123 | 25,685.00 |
| 14 May 2024 | 0.000128 | 0.00000090 | 0.71% | 0.000127 | 0.000131 | 0.000126 | 25,739.00 |
| 13 May 2024 | 0.000127 | -0.00000300 | -2.32% | 0.000126 | 0.000131 | 0.000123 | 19,078.00 |
| 12 May 2024 | 0.000129 | -0.00000300 | -2.27% | 0.000132 | 0.000133 | 0.000128 | 27,167.00 |
| 11 May 2024 | 0.000132 | -0.00000400 | -2.94% | 0.000136 | 0.00014 | 0.000131 | 24,575.00 |
| 10 May 2024 | 0.000136 | -0.00000030 | -0.22% | 0.000136 | 0.000145 | 0.000131 | 25,503.00 |
| 09 May 2024 | 0.000136 | -0.00000400 | -2.86% | 0.00014 | 0.000144 | 0.000132 | 26,445.00 |
| 08 May 2024 | 0.00014 | 0.00000600 | 4.48% | 0.000133 | 0.000145 | 0.000131 | 25,146.00 |
| 07 May 2024 | 0.000134 | -0.00000100 | -0.74% | 0.000135 | 0.000138 | 0.000129 | 25,214.00 |
| 06 May 2024 | 0.000135 | -0.00000700 | -4.93% | 0.000142 | 0.000143 | 0.00013 | 14,759.00 |
| 05 May 2024 | 0.000142 | 0.000012 | 9.19% | 0.000131 | 0.000147 | 0.000122 | 24,846.00 |
| 04 May 2024 | 0.000131 | -0.00000100 | -0.76% | 0.000132 | 0.000135 | 0.000126 | 24,369.00 |
| 03 May 2024 | 0.000132 | 0.00000500 | 3.96% | 0.000126 | 0.000138 | 0.000123 | 26,166.00 |
| 02 May 2024 | 0.000126 | -0.00000200 | -1.56% | 0.000128 | 0.000136 | 0.000125 | 25,763.00 |
| 01 May 2024 | 0.000128 | 0.00000800 | 6.64% | 0.000121 | 0.000138 | 0.000118 | 27,196.00 |
| 30 Abr 2024 | 0.000121 | -0.00000700 | -5.48% | 0.000128 | 0.000154 | 0.000113 | 27,145.00 |
| 29 Abr 2024 | 0.000128 | -0.00000300 | -2.30% | 0.00014 | 0.000143 | 0.000124 | 24,892.00 |
| 28 Abr 2024 | 0.000131 | 0.00000040 | 0.31% | 0.00013 | 0.000136 | 0.000125 | 24,474.00 |
| 27 Abr 2024 | 0.00013 | -0.000021 | -13.93% | 0.000151 | 0.000158 | 0.000127 | 23,206.00 |
| 26 Abr 2024 | 0.000151 | 0.00002 | 15.23% | 0.000131 | 0.000153 | 0.000122 | 26,005.00 |
| 25 Abr 2024 | 0.000131 | -0.00000900 | -6.42% | 0.00014 | 0.000149 | 0.000129 | 22,845.00 |
| 24 Abr 2024 | 0.00014 | -0.00000300 | -2.09% | 0.000143 | 0.000147 | 0.000128 | 24,987.00 |
| 23 Abr 2024 | 0.000143 | -0.000012 | -7.75% | 0.000155 | 0.000155 | 0.000141 | 20,796.00 |
| 22 Abr 2024 | 0.000155 | -0.00000900 | -5.48% | 0.000157 | 0.000166 | 0.00015 | 15,614.00 |
| 21 Abr 2024 | 0.000164 | -0.00000100 | -0.60% | 0.000166 | 0.00018 | 0.000159 | 19,377.00 |
| 20 Abr 2024 | 0.000166 | 0.00001 | 6.43% | 0.000156 | 0.000182 | 0.000147 | 20,766.00 |
| 19 Abr 2024 | 0.000156 | -0.00000600 | -3.72% | 0.000162 | 0.000166 | 0.000148 | 21,485.00 |
| 18 Abr 2024 | 0.000162 | -0.00000700 | -4.16% | 0.000168 | 0.000171 | 0.000154 | 21,076.00 |
| 17 Abr 2024 | 0.000168 | -0.000014 | -7.66% | 0.000183 | 0.000185 | 0.000165 | 18,944.00 |
| 16 Abr 2024 | 0.000183 | 0.00000800 | 4.59% | 0.000174 | 0.000206 | 0.000174 | 18,846.00 |
| 15 Abr 2024 | 0.000174 | -0.000021 | -10.76% | 0.000194 | 0.000197 | 0.000169 | 13,375.00 |
| 14 Abr 2024 | 0.000195 | -0.000042 | -17.74% | 0.000237 | 0.000239 | 0.000171 | 11,450.00 |
| 13 Abr 2024 | 0.000237 | 0.00005 | 26.71% | 0.000187 | 0.000262 | 0.000167 | 9,842.00 |
| 12 Abr 2024 | 0.000187 | 0.000041 | 28.01% | 0.000146 | 0.00021 | 0.000131 | 18,119.00 |
| 11 Abr 2024 | 0.000146 | 0.00000400 | 2.81% | 0.000142 | 0.00016 | 0.000128 | 15,630.00 |
| 10 Abr 2024 | 0.000142 | -0.000026 | -15.49% | 0.000168 | 0.000237 | 0.000122 | 16,404.00 |
| 09 Abr 2024 | 0.000168 | 0.000092 | 121.85% | 0.000076 | 0.000179 | 0.000075 | 34,799.00 |
| 08 Abr 2024 | 0.000076 | 0.000022 | 41.04% | 0.000053 | 0.000083 | 0.000048 | 36,198.00 |
| 07 Abr 2024 | 0.000054 | -0.00000200 | -3.57% | 0.000056 | 0.000057 | 0.000053 | 53,169.00 |
| 06 Abr 2024 | 0.000056 | 0.00000100 | 1.82% | 0.000055 | 0.000057 | 0.000055 | 53,915.00 |
| 05 Abr 2024 | 0.000055 | -0.00000030 | -0.54% | 0.000055 | 0.000057 | 0.000055 | 58,023.00 |
| 04 Abr 2024 | 0.000055 | 0.00000100 | 1.85% | 0.000054 | 0.000056 | 0.000053 | 51,658.00 |
| 03 Abr 2024 | 0.000054 | -0.00000400 | -6.91% | 0.000059 | 0.00006 | 0.000054 | 54,193.00 |
| 02 Abr 2024 | 0.000058 | 0.00000300 | 5.42% | 0.000055 | 0.000059 | 0.000055 | 54,360.00 |
| 01 Abr 2024 | 0.000055 | -0.00000200 | -3.48% | 0.000057 | 0.00006 | 0.000055 | 39,143.00 |
| 31 Mar 2024 | 0.000057 | 0.00000030 | 0.53% | 0.000057 | 0.000059 | 0.000057 | 49,919.00 |
| 30 Mar 2024 | 0.000057 | 0.00000200 | 3.66% | 0.000055 | 0.00006 | 0.000055 | 48,541.00 |
| 29 Mar 2024 | 0.000055 | -0.00000200 | -3.53% | 0.000057 | 0.000057 | 0.000054 | 59,012.00 |
| 28 Mar 2024 | 0.000057 | 0.00000200 | 3.66% | 0.000055 | 0.000057 | 0.000053 | 76,747.00 |
| 27 Mar 2024 | 0.000055 | -0.00000200 | -3.50% | 0.000057 | 0.000059 | 0.000053 | 80,754.00 |
| 26 Mar 2024 | 0.000057 | -0.00000300 | -4.97% | 0.00006 | 0.000061 | 0.000056 | 76,800.00 |
| 25 Mar 2024 | 0.00006 | 0.00000200 | 3.45% | 0.000058 | 0.000063 | 0.000058 | 77,107.00 |
| 24 Mar 2024 | 0.000058 | -0.00000300 | -4.95% | 0.000061 | 0.000061 | 0.000056 | 82,428.00 |
| 23 Mar 2024 | 0.000061 | 0.00000200 | 3.41% | 0.000059 | 0.000061 | 0.000056 | 80,327.00 |
| 22 Mar 2024 | 0.000059 | -0.00000030 | -0.51% | 0.000059 | 0.00006 | 0.000057 | 79,795.00 |
| 21 Mar 2024 | 0.000059 | -0.00000200 | -3.28% | 0.000061 | 0.000061 | 0.000057 | 77,720.00 |
| 20 Mar 2024 | 0.000061 | -0.00000500 | -7.56% | 0.000066 | 0.000066 | 0.00006 | 79,186.00 |
| 19 Mar 2024 | 0.000066 | 0.00000400 | 6.43% | 0.000062 | 0.000067 | 0.000061 | 73,133.00 |
| 18 Mar 2024 | 0.000062 | -0.00000100 | -1.58% | 0.000063 | 0.000067 | 0.000061 | 53,566.00 |
| 17 Mar 2024 | 0.000063 | 0.00000300 | 4.98% | 0.00006 | 0.000067 | 0.000059 | 69,170.00 |
| 16 Mar 2024 | 0.00006 | -0.00000040 | -0.66% | 0.000061 | 0.000065 | 0.000059 | 69,240.00 |
| 15 Mar 2024 | 0.000061 | -0.00000100 | -1.62% | 0.000062 | 0.000065 | 0.000058 | 71,979.00 |
| 14 Mar 2024 | 0.000062 | 0.00000070 | 1.15% | 0.000061 | 0.000066 | 0.000058 | 69,497.00 |
| 13 Mar 2024 | 0.000061 | 0.00000100 | 1.68% | 0.00006 | 0.000062 | 0.000057 | 71,885.00 |
| 12 Mar 2024 | 0.00006 | -0.00000400 | -6.32% | 0.000064 | 0.000064 | 0.000059 | 70,454.00 |
| 11 Mar 2024 | 0.000063 | -0.00000300 | -4.54% | 0.000066 | 0.000071 | 0.00006 | 65,746.00 |
| 10 Mar 2024 | 0.000066 | 0.00000600 | 9.98% | 0.00006 | 0.000075 | 0.000059 | 66,316.00 |
| 09 Mar 2024 | 0.00006 | 0.00000200 | 3.44% | 0.000058 | 0.000062 | 0.000058 | 76,322.00 |
| 08 Mar 2024 | 0.000058 | -0.00000500 | -7.91% | 0.000063 | 0.000064 | 0.000057 | 70,573.00 |
| 07 Mar 2024 | 0.000063 | 0.00000300 | 4.97% | 0.00006 | 0.000066 | 0.000058 | 72,328.00 |
| 06 Mar 2024 | 0.00006 | 0.00000090 | 1.51% | 0.00006 | 0.000064 | 0.000055 | 80,078.00 |
| 05 Mar 2024 | 0.00006 | 0.00000200 | 3.48% | 0.000057 | 0.000064 | 0.000053 | 77,589.00 |
| 04 Mar 2024 | 0.000057 | 0.00000090 | 1.59% | 0.000056 | 0.000071 | 0.000055 | 62,284.00 |
| 03 Mar 2024 | 0.000057 | -0.00000030 | -0.53% | 0.000057 | 0.000069 | 0.000055 | 81,449.00 |
| 02 Mar 2024 | 0.000057 | 0.00000300 | 5.58% | 0.000054 | 0.000057 | 0.000053 | 81,657.00 |
