Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MATHUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.4106 | 0.0227 | 5.85% | 0.3837 | 0.4499 | 0.3828 | 1,572,473.00 |
| 31 May 2024 | 0.3879 | -0.0411 | -9.58% | 0.4275 | 0.4289 | 0.3787 | 1,545,576.00 |
| 30 May 2024 | 0.429 | 0.0461 | 12.04% | 0.3897 | 0.460 | 0.3737 | 2,986,610.00 |
| 29 May 2024 | 0.3829 | -0.0078 | -2.00% | 0.3907 | 0.4059 | 0.360 | 1,566,507.00 |
| 28 May 2024 | 0.3907 | -0.028 | -6.69% | 0.4259 | 0.4265 | 0.3843 | 1,089,822.00 |
| 27 May 2024 | 0.4187 | -0.0007 | -0.17% | 0.4214 | 0.4326 | 0.3936 | 1,214,341.00 |
| 26 May 2024 | 0.4194 | 0.0009 | 0.22% | 0.4152 | 0.4327 | 0.408 | 599,337.00 |
| 25 May 2024 | 0.4185 | 0.0006 | 0.14% | 0.417 | 0.4249 | 0.400 | 892,724.00 |
| 24 May 2024 | 0.4179 | -0.0108 | -2.52% | 0.4238 | 0.4293 | 0.3985 | 1,929,546.00 |
| 23 May 2024 | 0.4287 | -0.0257 | -5.66% | 0.4576 | 0.4635 | 0.400 | 3,223,400.00 |
| 22 May 2024 | 0.4544 | 0.0215 | 4.97% | 0.440 | 0.465 | 0.404 | 3,613,150.00 |
| 21 May 2024 | 0.4329 | 0.0567 | 15.07% | 0.379 | 0.4496 | 0.373 | 3,910,217.00 |
| 20 May 2024 | 0.3762 | 0.0062 | 1.68% | 0.3676 | 0.3856 | 0.3509 | 1,890,861.00 |
| 19 May 2024 | 0.370 | -0.0143 | -3.72% | 0.3849 | 0.387 | 0.3577 | 1,206,536.00 |
| 18 May 2024 | 0.3843 | 0.0003 | 0.08% | 0.385 | 0.3869 | 0.378 | 705,963.00 |
| 17 May 2024 | 0.384 | 0.0005 | 0.13% | 0.3853 | 0.394 | 0.3752 | 769,041.00 |
| 16 May 2024 | 0.3835 | 0.0034 | 0.89% | 0.382 | 0.3942 | 0.3713 | 823,927.00 |
| 15 May 2024 | 0.3801 | 0.0122 | 3.32% | 0.3675 | 0.3856 | 0.3608 | 1,255,576.00 |
| 14 May 2024 | 0.3679 | -0.0104 | -2.75% | 0.3813 | 0.3815 | 0.365 | 761,739.00 |
| 13 May 2024 | 0.3783 | -0.0029 | -0.76% | 0.3812 | 0.386 | 0.3701 | 833,268.00 |
| 12 May 2024 | 0.3812 | -0.007 | -1.80% | 0.3886 | 0.3949 | 0.3745 | 1,076,848.00 |
| 11 May 2024 | 0.3882 | -0.0098 | -2.46% | 0.3981 | 0.4137 | 0.3854 | 1,533,960.00 |
| 10 May 2024 | 0.398 | -0.0136 | -3.30% | 0.412 | 0.4209 | 0.3773 | 2,653,520.00 |
| 09 May 2024 | 0.4116 | -0.0027 | -0.65% | 0.415 | 0.425 | 0.3967 | 2,121,578.00 |
| 08 May 2024 | 0.4143 | 0.011 | 2.73% | 0.4012 | 0.4435 | 0.3971 | 2,044,081.00 |
| 07 May 2024 | 0.4033 | -0.0146 | -3.49% | 0.4195 | 0.4231 | 0.395 | 1,178,484.00 |
| 06 May 2024 | 0.4179 | -0.0281 | -6.30% | 0.4472 | 0.4519 | 0.400 | 3,295,885.00 |
| 05 May 2024 | 0.446 | 0.0409 | 10.10% | 0.4032 | 0.470 | 0.3802 | 5,019,731.00 |
| 04 May 2024 | 0.4051 | -0.0085 | -2.06% | 0.4178 | 0.4209 | 0.3943 | 1,357,132.00 |
| 03 May 2024 | 0.4136 | 0.0322 | 8.44% | 0.3827 | 0.430 | 0.3663 | 3,663,797.00 |
| 02 May 2024 | 0.3814 | -0.0016 | -0.42% | 0.3812 | 0.408 | 0.3681 | 1,879,384.00 |
| 01 May 2024 | 0.383 | 0.0162 | 4.42% | 0.3607 | 0.3993 | 0.3412 | 3,171,403.00 |
| 30 Abr 2024 | 0.3668 | -0.0473 | -11.42% | 0.4088 | 0.421 | 0.322 | 4,375,738.00 |
| 29 Abr 2024 | 0.4141 | -0.0108 | -2.54% | 0.4518 | 0.4941 | 0.3913 | 8,444,428.00 |
| 28 Abr 2024 | 0.4249 | 0.00 | 0.00% | 0.4248 | 0.4546 | 0.412 | 3,025,711.00 |
| 27 Abr 2024 | 0.4249 | -0.0514 | -10.79% | 0.4787 | 0.4977 | 0.4037 | 6,746,439.00 |
| 26 Abr 2024 | 0.4763 | 0.0631 | 15.27% | 0.4196 | 0.485 | 0.384 | 8,176,166.00 |
| 25 Abr 2024 | 0.4132 | -0.0435 | -9.52% | 0.4505 | 0.4667 | 0.4062 | 4,339,929.00 |
| 24 Abr 2024 | 0.4567 | 0.0018 | 0.40% | 0.4518 | 0.4941 | 0.3992 | 4,824,034.00 |
| 23 Abr 2024 | 0.4549 | -0.043 | -8.64% | 0.4974 | 0.4992 | 0.4483 | 3,912,375.00 |
| 22 Abr 2024 | 0.4979 | -0.0098 | -1.93% | 0.5022 | 0.5189 | 0.4841 | 4,444,459.00 |
| 21 Abr 2024 | 0.5077 | -0.0173 | -3.30% | 0.5231 | 0.574 | 0.5022 | 4,056,659.00 |
| 20 Abr 2024 | 0.525 | 0.0618 | 13.34% | 0.4627 | 0.5734 | 0.4479 | 8,095,046.00 |
| 19 Abr 2024 | 0.4632 | -0.0322 | -6.50% | 0.4978 | 0.5081 | 0.4283 | 5,104,678.00 |
| 18 Abr 2024 | 0.4954 | -0.0065 | -1.30% | 0.5028 | 0.521 | 0.475 | 4,588,962.00 |
| 17 Abr 2024 | 0.5019 | -0.0659 | -11.61% | 0.5658 | 0.570 | 0.4697 | 6,041,081.00 |
| 16 Abr 2024 | 0.5678 | 0.0168 | 3.05% | 0.5499 | 0.6378 | 0.530 | 9,424,670.00 |
| 15 Abr 2024 | 0.551 | -0.0678 | -10.96% | 0.602 | 0.622 | 0.524 | 9,371,052.00 |
| 14 Abr 2024 | 0.6188 | -0.0921 | -12.96% | 0.721 | 0.750 | 0.5001 | 16,455,033.00 |
| 13 Abr 2024 | 0.7109 | 0.1271 | 21.77% | 0.5611 | 0.8418 | 0.5295 | 27,207,403.00 |
| 12 Abr 2024 | 0.5838 | 0.0719 | 14.05% | 0.4868 | 0.690 | 0.424 | 16,909,489.00 |
| 11 Abr 2024 | 0.5119 | -0.0071 | -1.37% | 0.525 | 0.574 | 0.4544 | 16,916,091.00 |
| 10 Abr 2024 | 0.519 | -0.2342 | -31.09% | 0.7457 | 0.858 | 0.427 | 52,543,940.00 |
| 09 Abr 2024 | 0.7532 | 0.4779 | 173.59% | 0.278 | 0.760 | 0.2753 | 76,828,439.00 |
| 08 Abr 2024 | 0.2753 | 0.0919 | 50.11% | 0.1834 | 0.3099 | 0.1755 | 16,651,229.00 |
| 07 Abr 2024 | 0.1834 | -0.0061 | -3.22% | 0.1889 | 0.1927 | 0.175 | 1,235,510.00 |
| 06 Abr 2024 | 0.1895 | 0.0069 | 3.78% | 0.182 | 0.1926 | 0.182 | 447,467.00 |
| 05 Abr 2024 | 0.1826 | -0.0021 | -1.14% | 0.1843 | 0.1865 | 0.1819 | 622,578.00 |
| 04 Abr 2024 | 0.1847 | 0.0031 | 1.71% | 0.1811 | 0.1866 | 0.1809 | 628,259.00 |
| 03 Abr 2024 | 0.1816 | -0.0111 | -5.76% | 0.1927 | 0.1965 | 0.1805 | 896,624.00 |
| 02 Abr 2024 | 0.1927 | -0.0029 | -1.48% | 0.196 | 0.1969 | 0.1824 | 1,054,325.00 |
| 01 Abr 2024 | 0.1956 | -0.0108 | -5.23% | 0.2088 | 0.2186 | 0.190 | 1,711,015.00 |
| 31 Mar 2024 | 0.2064 | 0.004 | 1.98% | 0.2025 | 0.2139 | 0.2013 | 870,714.00 |
| 30 Mar 2024 | 0.2024 | 0.0076 | 3.90% | 0.195 | 0.2155 | 0.1945 | 1,784,926.00 |
| 29 Mar 2024 | 0.1948 | -0.0079 | -3.90% | 0.202 | 0.205 | 0.1903 | 1,523,872.00 |
| 28 Mar 2024 | 0.2027 | 0.0114 | 5.96% | 0.1917 | 0.210 | 0.1891 | 1,280,413.00 |
| 27 Mar 2024 | 0.1913 | -0.0168 | -8.07% | 0.2081 | 0.2088 | 0.1849 | 1,820,387.00 |
| 26 Mar 2024 | 0.2081 | -0.0083 | -3.84% | 0.2169 | 0.223 | 0.200 | 1,508,425.00 |
| 25 Mar 2024 | 0.2164 | 0.0134 | 6.60% | 0.2008 | 0.2273 | 0.1956 | 2,491,681.00 |
| 24 Mar 2024 | 0.203 | 0.0004 | 0.20% | 0.1986 | 0.2061 | 0.1875 | 896,078.00 |
| 23 Mar 2024 | 0.2026 | 0.0074 | 3.79% | 0.1956 | 0.2075 | 0.1896 | 782,445.00 |
| 22 Mar 2024 | 0.1952 | -0.010 | -4.87% | 0.2047 | 0.2128 | 0.190 | 1,057,063.00 |
| 21 Mar 2024 | 0.2052 | -0.0099 | -4.60% | 0.2141 | 0.2177 | 0.2013 | 1,395,119.00 |
| 20 Mar 2024 | 0.2151 | 0.007 | 3.36% | 0.2081 | 0.217 | 0.1917 | 1,131,060.00 |
| 19 Mar 2024 | 0.2081 | -0.0146 | -6.56% | 0.2239 | 0.2256 | 0.2063 | 1,411,483.00 |
| 18 Mar 2024 | 0.2227 | -0.0071 | -3.09% | 0.2292 | 0.237 | 0.2171 | 1,175,796.00 |
| 17 Mar 2024 | 0.2298 | 0.0174 | 8.19% | 0.2143 | 0.239 | 0.2101 | 1,360,144.00 |
| 16 Mar 2024 | 0.2124 | -0.0162 | -7.09% | 0.2266 | 0.2447 | 0.2116 | 1,531,411.00 |
| 15 Mar 2024 | 0.2286 | -0.0171 | -6.96% | 0.2401 | 0.2427 | 0.213 | 2,795,660.00 |
| 14 Mar 2024 | 0.2457 | 0.0005 | 0.20% | 0.245 | 0.2462 | 0.230 | 483,445.00 |
| 13 Mar 2024 | 0.2452 | 0.0078 | 3.29% | 0.2383 | 0.2484 | 0.2276 | 1,347,095.00 |
| 12 Mar 2024 | 0.2374 | -0.0236 | -9.04% | 0.2616 | 0.2618 | 0.2306 | 2,325,956.00 |
| 11 Mar 2024 | 0.261 | 0.0054 | 2.11% | 0.2563 | 0.2803 | 0.235 | 7,157,395.00 |
| 10 Mar 2024 | 0.2556 | 0.0201 | 8.54% | 0.2354 | 0.3049 | 0.2309 | 8,602,234.00 |
| 09 Mar 2024 | 0.2355 | 0.0075 | 3.29% | 0.2282 | 0.2409 | 0.225 | 1,732,211.00 |
| 08 Mar 2024 | 0.228 | -0.0176 | -7.17% | 0.2468 | 0.2482 | 0.2174 | 2,703,193.00 |
| 07 Mar 2024 | 0.2456 | 0.0159 | 6.92% | 0.233 | 0.265 | 0.2201 | 4,544,996.00 |
| 06 Mar 2024 | 0.2297 | 0.0188 | 8.91% | 0.2101 | 0.245 | 0.1934 | 5,201,063.00 |
| 05 Mar 2024 | 0.2109 | 0.0017 | 0.81% | 0.2089 | 0.2379 | 0.196 | 6,200,192.00 |
| 04 Mar 2024 | 0.2092 | 0.0142 | 7.28% | 0.1964 | 0.2496 | 0.193 | 7,509,510.00 |
| 03 Mar 2024 | 0.195 | 0.0007 | 0.36% | 0.1943 | 0.2443 | 0.1885 | 8,588,448.00 |
| 02 Mar 2024 | 0.1943 | 0.0087 | 4.69% | 0.1852 | 0.1971 | 0.184 | 2,100,469.00 |
