Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MDFUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.0008 | -0.000022 | -2.68% | 0.000822 | 0.000874 | 0.000797 | 7,002,397.00 |
| 29 Jun 2024 | 0.000822 | 0.000021 | 2.62% | 0.000801 | 0.000874 | 0.000788 | 11,868,690.00 |
| 28 Jun 2024 | 0.000801 | 0.00000100 | 0.13% | 0.0008 | 0.000812 | 0.000792 | 16,857,013.00 |
| 27 Jun 2024 | 0.0008 | 0.00004 | 5.26% | 0.00076 | 0.000812 | 0.00076 | 7,664,560.00 |
| 26 Jun 2024 | 0.00076 | -0.000052 | -6.40% | 0.000785 | 0.000788 | 0.000752 | 10,005,957.00 |
| 25 Jun 2024 | 0.000812 | 0.00005 | 6.56% | 0.000762 | 0.000812 | 0.00076 | 7,826,533.00 |
| 24 Jun 2024 | 0.000762 | -0.000021 | -2.68% | 0.000783 | 0.000812 | 0.000739 | 13,861,383.00 |
| 23 Jun 2024 | 0.000783 | 0.00000300 | 0.38% | 0.00078 | 0.000811 | 0.000757 | 14,495,039.00 |
| 22 Jun 2024 | 0.00078 | -0.0001 | -11.36% | 0.00088 | 0.00092 | 0.000749 | 3,568,266.00 |
| 21 Jun 2024 | 0.00088 | 0.000118 | 15.49% | 0.000762 | 0.000935 | 0.000756 | 6,197,452.00 |
| 20 Jun 2024 | 0.000762 | -0.00001 | -1.30% | 0.000772 | 0.000794 | 0.000753 | 11,921,689.00 |
| 19 Jun 2024 | 0.000772 | -0.000043 | -5.28% | 0.000815 | 0.000857 | 0.000766 | 8,253,681.00 |
| 18 Jun 2024 | 0.000815 | -0.000274 | -25.16% | 0.001089 | 0.001095 | 0.0008 | 23,265,733.00 |
| 17 Jun 2024 | 0.001089 | -0.000261 | -19.33% | 0.00131 | 0.001497 | 0.001 | 11,214,847.00 |
| 16 Jun 2024 | 0.00135 | 0.00048 | 55.17% | 0.00087 | 0.00168 | 0.000855 | 36,248,909.00 |
| 15 Jun 2024 | 0.00087 | -0.000126 | -12.65% | 0.000996 | 0.001026 | 0.000854 | 2,004,298.00 |
| 14 Jun 2024 | 0.000996 | -0.000059 | -5.59% | 0.001055 | 0.001057 | 0.000966 | 5,274,454.00 |
| 13 Jun 2024 | 0.001055 | 0.00003 | 2.93% | 0.001025 | 0.001062 | 0.000979 | 2,540,654.00 |
| 12 Jun 2024 | 0.001025 | -0.00000300 | -0.29% | 0.001028 | 0.001056 | 0.00094 | 5,482,053.00 |
| 11 Jun 2024 | 0.001028 | -0.000036 | -3.38% | 0.001064 | 0.001064 | 0.000921 | 3,868,635.00 |
| 10 Jun 2024 | 0.001064 | 0.000026 | 2.50% | 0.001032 | 0.001111 | 0.001022 | 4,086,271.00 |
| 09 Jun 2024 | 0.001038 | 0.000026 | 2.57% | 0.001012 | 0.001075 | 0.00101 | 5,183,209.00 |
| 08 Jun 2024 | 0.001012 | 0.000036 | 3.69% | 0.000976 | 0.001075 | 0.00094 | 4,965,365.00 |
| 07 Jun 2024 | 0.000976 | -0.00001 | -1.01% | 0.000986 | 0.001157 | 0.000934 | 10,734,611.00 |
| 06 Jun 2024 | 0.000986 | -0.00000300 | -0.30% | 0.000989 | 0.00099 | 0.000982 | 13,969,548.00 |
| 05 Jun 2024 | 0.000989 | -0.000017 | -1.69% | 0.000999 | 0.001007 | 0.000982 | 10,774,559.00 |
| 04 Jun 2024 | 0.001006 | -0.000085 | -7.79% | 0.001091 | 0.001132 | 0.000978 | 12,805,973.00 |
| 03 Jun 2024 | 0.001091 | 0.000049 | 4.70% | 0.001042 | 0.001091 | 0.001005 | 903,351.00 |
| 02 Jun 2024 | 0.001042 | 0.00002 | 1.96% | 0.001022 | 0.001042 | 0.00102 | 4,391,661.00 |
| 01 Jun 2024 | 0.001022 | 0.000048 | 4.93% | 0.000974 | 0.00105 | 0.000974 | 869,046.00 |
| 31 May 2024 | 0.000974 | 0.000036 | 3.84% | 0.000938 | 0.000976 | 0.000937 | 6,254,343.00 |
| 30 May 2024 | 0.000938 | -0.000011 | -1.16% | 0.00095 | 0.00095 | 0.000932 | 14,678,331.00 |
| 29 May 2024 | 0.000949 | 0.00000300 | 0.32% | 0.000946 | 0.000953 | 0.000944 | 14,352,358.00 |
| 28 May 2024 | 0.000946 | -0.000038 | -3.86% | 0.000984 | 0.000989 | 0.00093 | 13,647,608.00 |
| 27 May 2024 | 0.000984 | -0.000011 | -1.11% | 0.000994 | 0.000995 | 0.000929 | 7,023,649.00 |
| 26 May 2024 | 0.000995 | 0.000011 | 1.12% | 0.000984 | 0.000998 | 0.000984 | 11,600,889.00 |
| 25 May 2024 | 0.000984 | 0.000021 | 2.18% | 0.000963 | 0.001026 | 0.000938 | 6,763,934.00 |
| 24 May 2024 | 0.000963 | 0.000021 | 2.23% | 0.000942 | 0.000981 | 0.000927 | 11,159,951.00 |
| 23 May 2024 | 0.000942 | -0.000016 | -1.67% | 0.000958 | 0.00097 | 0.000902 | 14,622,050.00 |
| 22 May 2024 | 0.000958 | 0.000012 | 1.27% | 0.000946 | 0.001026 | 0.000927 | 11,956,888.00 |
| 21 May 2024 | 0.000946 | -0.000027 | -2.77% | 0.000973 | 0.00125 | 0.00094 | 9,894,814.00 |
| 20 May 2024 | 0.000973 | -0.000081 | -7.69% | 0.001052 | 0.001068 | 0.000955 | 10,193,501.00 |
| 19 May 2024 | 0.001054 | -0.000183 | -14.79% | 0.001237 | 0.001289 | 0.001029 | 16,623,454.00 |
| 18 May 2024 | 0.001237 | 0.00001 | 0.81% | 0.001227 | 0.001263 | 0.001224 | 9,614,284.00 |
| 17 May 2024 | 0.001227 | 0.000072 | 6.23% | 0.001155 | 0.001263 | 0.001147 | 11,792,883.00 |
| 16 May 2024 | 0.001155 | 0.00000100 | 0.09% | 0.001154 | 0.001164 | 0.001145 | 11,747,579.00 |
| 15 May 2024 | 0.001154 | 0.000015 | 1.32% | 0.001139 | 0.001171 | 0.001138 | 12,174,431.00 |
| 14 May 2024 | 0.001139 | -0.000051 | -4.29% | 0.00119 | 0.001191 | 0.001131 | 11,381,275.00 |
| 13 May 2024 | 0.00119 | 0.000054 | 4.75% | 0.001135 | 0.00121 | 0.001131 | 8,494,968.00 |
| 12 May 2024 | 0.001136 | 0.000026 | 2.34% | 0.00111 | 0.001184 | 0.001099 | 9,877,347.00 |
| 11 May 2024 | 0.00111 | -0.000014 | -1.25% | 0.001124 | 0.001158 | 0.001105 | 9,930,631.00 |
| 10 May 2024 | 0.001124 | 0.000018 | 1.63% | 0.001106 | 0.001237 | 0.001092 | 3,539,053.00 |
| 09 May 2024 | 0.001106 | 0.000064 | 6.14% | 0.001042 | 0.001245 | 0.001026 | 11,852,503.00 |
| 08 May 2024 | 0.001042 | 0.00000400 | 0.39% | 0.001038 | 0.001059 | 0.001 | 10,902,030.00 |
| 07 May 2024 | 0.001038 | -0.000049 | -4.51% | 0.001087 | 0.001105 | 0.001026 | 12,955,360.00 |
| 06 May 2024 | 0.001087 | 0.000013 | 1.21% | 0.001074 | 0.001105 | 0.001072 | 5,391,024.00 |
| 05 May 2024 | 0.001074 | -0.000016 | -1.47% | 0.001077 | 0.001087 | 0.001065 | 11,960,375.00 |
| 04 May 2024 | 0.00109 | 0.00000200 | 0.18% | 0.001088 | 0.001105 | 0.001059 | 11,638,720.00 |
| 03 May 2024 | 0.001088 | 0.000026 | 2.45% | 0.001066 | 0.001105 | 0.00106 | 11,174,031.00 |
| 02 May 2024 | 0.001062 | 0.00000500 | 0.47% | 0.001057 | 0.001079 | 0.001027 | 12,506,816.00 |
| 01 May 2024 | 0.001057 | -0.000034 | -3.12% | 0.001091 | 0.001095 | 0.001056 | 12,776,473.00 |
| 30 Abr 2024 | 0.001091 | -0.000078 | -6.67% | 0.001165 | 0.00117 | 0.001087 | 11,283,320.00 |
| 29 Abr 2024 | 0.001169 | -0.000029 | -2.42% | 0.001188 | 0.001193 | 0.001162 | 11,185,994.00 |
| 28 Abr 2024 | 0.001198 | 0.000059 | 5.18% | 0.001139 | 0.001237 | 0.001138 | 8,854,859.00 |
| 27 Abr 2024 | 0.001139 | 0.00000900 | 0.80% | 0.00113 | 0.001158 | 0.001107 | 2,467,326.00 |
| 26 Abr 2024 | 0.00113 | -0.000036 | -3.09% | 0.00117 | 0.001172 | 0.001118 | 10,058,795.00 |
| 25 Abr 2024 | 0.001166 | 0.000023 | 2.01% | 0.001143 | 0.001173 | 0.001129 | 9,442,690.00 |
| 24 Abr 2024 | 0.001143 | 0.00000600 | 0.53% | 0.001137 | 0.001155 | 0.001121 | 9,009,573.00 |
| 23 Abr 2024 | 0.001137 | 0.000014 | 1.25% | 0.001123 | 0.001158 | 0.001116 | 7,610,176.00 |
| 22 Abr 2024 | 0.001123 | -0.000036 | -3.11% | 0.001139 | 0.001164 | 0.001116 | 6,563,959.00 |
| 21 Abr 2024 | 0.001159 | -0.000136 | -10.50% | 0.001295 | 0.001295 | 0.00114 | 9,868,794.00 |
| 20 Abr 2024 | 0.001295 | 0.000195 | 17.73% | 0.0011 | 0.001368 | 0.001057 | 9,047,949.00 |
| 19 Abr 2024 | 0.0011 | 0.000109 | 11.00% | 0.000991 | 0.0011 | 0.000982 | 11,155,931.00 |
| 18 Abr 2024 | 0.000991 | -0.000092 | -8.49% | 0.001083 | 0.001092 | 0.00098 | 7,891,960.00 |
| 17 Abr 2024 | 0.001083 | 0.000136 | 14.36% | 0.000947 | 0.001152 | 0.00094 | 13,952,827.00 |
| 16 Abr 2024 | 0.000947 | -0.000022 | -2.27% | 0.000969 | 0.00097 | 0.000928 | 14,565,435.00 |
| 15 Abr 2024 | 0.000969 | 0.000014 | 1.47% | 0.000965 | 0.001075 | 0.0009 | 7,518,876.00 |
| 14 Abr 2024 | 0.000955 | -0.000045 | -4.50% | 0.001 | 0.001072 | 0.000898 | 8,041,870.00 |
| 13 Abr 2024 | 0.001 | -0.000194 | -16.25% | 0.001194 | 0.001194 | 0.001 | 3,801,397.00 |
| 12 Abr 2024 | 0.001194 | -0.00005 | -4.02% | 0.001244 | 0.001539 | 0.001127 | 6,337,705.00 |
| 11 Abr 2024 | 0.001244 | -0.000047 | -3.64% | 0.001291 | 0.001305 | 0.001223 | 8,754,011.00 |
| 10 Abr 2024 | 0.001291 | -0.000061 | -4.51% | 0.001352 | 0.001352 | 0.0012 | 8,105,213.00 |
| 09 Abr 2024 | 0.001352 | -0.000022 | -1.60% | 0.001374 | 0.001473 | 0.00132 | 7,864,320.00 |
| 08 Abr 2024 | 0.001374 | -0.000053 | -3.71% | 0.001462 | 0.0017 | 0.001331 | 5,528,662.00 |
| 07 Abr 2024 | 0.001427 | 0.000137 | 10.62% | 0.00129 | 0.001727 | 0.001237 | 22,987,941.00 |
| 06 Abr 2024 | 0.00129 | 0.000076 | 6.26% | 0.001214 | 0.001348 | 0.001201 | 12,048,302.00 |
| 05 Abr 2024 | 0.001214 | -0.000051 | -4.03% | 0.001265 | 0.00143 | 0.001183 | 8,542,461.00 |
| 04 Abr 2024 | 0.001265 | 0.000113 | 9.81% | 0.001151 | 0.001276 | 0.001136 | 11,231,366.00 |
| 03 Abr 2024 | 0.001152 | -0.000025 | -2.12% | 0.001216 | 0.001373 | 0.001138 | 10,953,524.00 |
| 02 Abr 2024 | 0.001177 | -0.00001 | -0.84% | 0.001189 | 0.001194 | 0.001136 | 12,450,360.00 |
