Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MDTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.06945 | 0.00099 | 1.45% | 0.06825 | 0.07033 | 0.06585 | 2,391,662.00 |
| 01 May 2024 | 0.06846 | 0.0004 | 0.59% | 0.06772 | 0.06895 | 0.06212 | 8,341,966.00 |
| 30 Abr 2024 | 0.06806 | -0.00527 | -7.19% | 0.07259 | 0.07351 | 0.06472 | 2,922,251.00 |
| 29 Abr 2024 | 0.07333 | -0.00073 | -0.99% | 0.08529 | 0.08762 | 0.07053 | 3,587,849.00 |
| 28 Abr 2024 | 0.07406 | -0.00295 | -3.83% | 0.07687 | 0.08026 | 0.07373 | 4,240,809.00 |
| 27 Abr 2024 | 0.07701 | 0.00107 | 1.41% | 0.07594 | 0.0778 | 0.07283 | 3,225,995.00 |
| 26 Abr 2024 | 0.07594 | -0.00262 | -3.34% | 0.07877 | 0.07882 | 0.07482 | 2,218,726.00 |
| 25 Abr 2024 | 0.07856 | -0.00686 | -8.03% | 0.07929 | 0.08035 | 0.07478 | 3,868,279.00 |
| 24 Abr 2024 | 0.08542 | -0.00006 | -0.07% | 0.08529 | 0.08762 | 0.08172 | 1,532,482.00 |
| 23 Abr 2024 | 0.08548 | -0.00041 | -0.48% | 0.0858 | 0.08869 | 0.08346 | 4,779,239.00 |
| 22 Abr 2024 | 0.08589 | 0.00286 | 3.44% | 0.08302 | 0.08659 | 0.08245 | 1,740,418.00 |
| 21 Abr 2024 | 0.08303 | -0.00075 | -0.90% | 0.08313 | 0.08649 | 0.08062 | 3,014,956.00 |
| 20 Abr 2024 | 0.08378 | 0.0079 | 10.41% | 0.07528 | 0.08404 | 0.07424 | 5,037,537.00 |
| 19 Abr 2024 | 0.07588 | 0.00031 | 0.41% | 0.07514 | 0.07798 | 0.06869 | 6,345,288.00 |
| 18 Abr 2024 | 0.07557 | 0.00154 | 2.08% | 0.07371 | 0.07626 | 0.07088 | 3,559,017.00 |
| 17 Abr 2024 | 0.07403 | -0.00037 | -0.50% | 0.07413 | 0.07675 | 0.06979 | 7,149,280.00 |
| 16 Abr 2024 | 0.0744 | 0.0028 | 3.91% | 0.07143 | 0.07513 | 0.06893 | 5,871,242.00 |
| 15 Abr 2024 | 0.0716 | -0.00205 | -2.78% | 0.07298 | 0.08022 | 0.06864 | 11,848,834.00 |
| 14 Abr 2024 | 0.07365 | 0.00847 | 12.99% | 0.06535 | 0.07438 | 0.06149 | 13,324,747.00 |
| 13 Abr 2024 | 0.06518 | -0.01564 | -19.35% | 0.07989 | 0.08291 | 0.05553 | 18,921,464.00 |
| 12 Abr 2024 | 0.08082 | -0.02217 | -21.53% | 0.10295 | 0.10483 | 0.07328 | 15,700,982.00 |
| 11 Abr 2024 | 0.10299 | -0.0052 | -4.81% | 0.10783 | 0.10874 | 0.10228 | 2,453,783.00 |
| 10 Abr 2024 | 0.10819 | 0.00 | 0.00% | 0.10731 | 0.10924 | 0.10001 | 4,546,977.00 |
| 09 Abr 2024 | 0.10819 | -0.00431 | -3.83% | 0.11289 | 0.11315 | 0.10565 | 4,745,170.00 |
| 08 Abr 2024 | 0.1125 | 0.00494 | 4.59% | 0.1073 | 0.11668 | 0.10417 | 6,032,056.00 |
| 07 Abr 2024 | 0.10756 | 0.00315 | 3.02% | 0.10403 | 0.11093 | 0.10372 | 4,758,483.00 |
| 06 Abr 2024 | 0.10441 | 0.00221 | 2.16% | 0.10189 | 0.10643 | 0.10152 | 3,028,188.00 |
| 05 Abr 2024 | 0.1022 | -0.00184 | -1.77% | 0.10353 | 0.10479 | 0.0969 | 3,503,338.00 |
| 04 Abr 2024 | 0.10404 | 0.00744 | 7.70% | 0.0959 | 0.10679 | 0.09351 | 9,110,324.00 |
| 03 Abr 2024 | 0.0966 | 0.00128 | 1.34% | 0.09506 | 0.09926 | 0.09058 | 5,305,848.00 |
| 02 Abr 2024 | 0.09532 | -0.00922 | -8.82% | 0.10415 | 0.10472 | 0.09377 | 5,615,106.00 |
| 01 Abr 2024 | 0.10454 | -0.00504 | -4.60% | 0.10897 | 0.11377 | 0.10129 | 7,768,762.00 |
| 31 Mar 2024 | 0.10958 | 0.00286 | 2.68% | 0.1066 | 0.1101 | 0.10607 | 5,324,716.00 |
| 30 Mar 2024 | 0.10672 | 0.0011 | 1.04% | 0.10561 | 0.10976 | 0.1048 | 8,275,401.00 |
| 29 Mar 2024 | 0.10562 | -0.00714 | -6.33% | 0.11285 | 0.13779 | 0.10394 | 37,258,061.00 |
| 28 Mar 2024 | 0.11276 | -0.00436 | -3.72% | 0.11725 | 0.11828 | 0.10637 | 8,937,243.00 |
| 27 Mar 2024 | 0.11712 | 0.00774 | 7.08% | 0.10949 | 0.12205 | 0.10626 | 24,212,413.00 |
| 26 Mar 2024 | 0.10938 | 0.00428 | 4.07% | 0.1055 | 0.113 | 0.1055 | 13,316,420.00 |
| 25 Mar 2024 | 0.1051 | 0.00416 | 4.12% | 0.10081 | 0.10794 | 0.100 | 16,304,577.00 |
| 24 Mar 2024 | 0.10094 | 0.00482 | 5.01% | 0.0957 | 0.102 | 0.09444 | 8,662,188.00 |
| 23 Mar 2024 | 0.09612 | -0.00028 | -0.29% | 0.0965 | 0.10188 | 0.09445 | 8,475,151.00 |
| 22 Mar 2024 | 0.0964 | -0.00568 | -5.56% | 0.1019 | 0.10404 | 0.09389 | 4,491,961.00 |
| 21 Mar 2024 | 0.10208 | -0.00012 | -0.12% | 0.10173 | 0.10437 | 0.0978 | 4,862,551.00 |
| 20 Mar 2024 | 0.1022 | 0.00756 | 7.99% | 0.09511 | 0.10535 | 0.08978 | 8,126,243.00 |
| 19 Mar 2024 | 0.09464 | -0.01368 | -12.63% | 0.10884 | 0.10924 | 0.090 | 12,641,954.00 |
| 18 Mar 2024 | 0.10832 | -0.01698 | -13.55% | 0.12503 | 0.12748 | 0.1065 | 12,567,375.00 |
| 17 Mar 2024 | 0.1253 | 0.01591 | 14.54% | 0.11101 | 0.127 | 0.10748 | 21,320,700.00 |
| 16 Mar 2024 | 0.10939 | -0.01201 | -9.89% | 0.12139 | 0.13229 | 0.10597 | 19,117,484.00 |
| 15 Mar 2024 | 0.1214 | -0.00358 | -2.86% | 0.126 | 0.12814 | 0.11166 | 22,999,149.00 |
| 14 Mar 2024 | 0.12498 | 0.00252 | 2.06% | 0.1222 | 0.12595 | 0.1118 | 14,260,097.00 |
| 13 Mar 2024 | 0.12246 | 0.00395 | 3.33% | 0.11863 | 0.12456 | 0.11348 | 11,250,968.00 |
| 12 Mar 2024 | 0.11851 | -0.0011 | -0.92% | 0.11905 | 0.12407 | 0.11251 | 12,325,291.00 |
| 11 Mar 2024 | 0.11961 | -0.00212 | -1.74% | 0.12211 | 0.12866 | 0.11521 | 47,593,070.00 |
| 10 Mar 2024 | 0.12173 | -0.01046 | -7.91% | 0.13045 | 0.14028 | 0.11733 | 23,967,096.00 |
| 09 Mar 2024 | 0.13219 | 0.02125 | 19.15% | 0.11103 | 0.14748 | 0.10858 | 64,752,924.00 |
| 08 Mar 2024 | 0.11094 | -0.00761 | -6.42% | 0.11592 | 0.11669 | 0.10315 | 31,793,069.00 |
| 07 Mar 2024 | 0.11855 | 0.0253 | 27.13% | 0.09324 | 0.12181 | 0.0929 | 87,238,830.00 |
| 06 Mar 2024 | 0.09325 | 0.01346 | 16.87% | 0.07939 | 0.09684 | 0.07671 | 24,148,598.00 |
| 05 Mar 2024 | 0.07979 | -0.01156 | -12.65% | 0.09079 | 0.09263 | 0.0674 | 15,760,474.00 |
| 04 Mar 2024 | 0.09135 | -0.00325 | -3.44% | 0.09503 | 0.09755 | 0.08727 | 11,298,507.00 |
| 03 Mar 2024 | 0.0946 | 0.00002 | 0.02% | 0.094 | 0.11447 | 0.08125 | 35,668,670.00 |
| 02 Mar 2024 | 0.09458 | -0.00105 | -1.10% | 0.09536 | 0.0979 | 0.09081 | 26,749,197.00 |
| 01 Mar 2024 | 0.09563 | 0.02004 | 26.51% | 0.07576 | 0.105 | 0.07575 | 58,052,054.00 |
| 29 Feb 2024 | 0.07559 | 0.00127 | 1.71% | 0.07333 | 0.07901 | 0.07168 | 17,244,262.00 |
| 28 Feb 2024 | 0.07432 | -0.00069 | -0.92% | 0.07506 | 0.07939 | 0.06143 | 23,287,206.00 |
| 27 Feb 2024 | 0.07501 | -0.0024 | -3.10% | 0.0777 | 0.07822 | 0.07375 | 14,602,119.00 |
| 26 Feb 2024 | 0.07741 | 0.00052 | 0.68% | 0.07686 | 0.080 | 0.07463 | 17,183,772.00 |
| 25 Feb 2024 | 0.07689 | 0.00131 | 1.73% | 0.07544 | 0.08496 | 0.07534 | 32,235,063.00 |
| 24 Feb 2024 | 0.07558 | -0.0007 | -0.92% | 0.07673 | 0.07673 | 0.07027 | 14,451,221.00 |
| 23 Feb 2024 | 0.07628 | 0.0005 | 0.66% | 0.07641 | 0.08468 | 0.07187 | 37,571,484.00 |
| 22 Feb 2024 | 0.07578 | 0.00206 | 2.79% | 0.07364 | 0.08237 | 0.07051 | 33,299,625.00 |
| 21 Feb 2024 | 0.07372 | -0.0038 | -4.90% | 0.0775 | 0.07999 | 0.06317 | 43,432,912.00 |
| 20 Feb 2024 | 0.07752 | 0.00557 | 7.74% | 0.07243 | 0.08844 | 0.07057 | 81,532,726.00 |
| 19 Feb 2024 | 0.07195 | 0.00448 | 6.64% | 0.06754 | 0.075 | 0.06747 | 52,034,987.00 |
| 18 Feb 2024 | 0.06747 | 0.00015 | 0.22% | 0.06799 | 0.07518 | 0.06597 | 37,708,821.00 |
| 17 Feb 2024 | 0.06732 | 0.00301 | 4.68% | 0.0644 | 0.068 | 0.06055 | 19,891,034.00 |
| 16 Feb 2024 | 0.06431 | 0.0038 | 6.28% | 0.06067 | 0.06797 | 0.06016 | 22,686,168.00 |
| 15 Feb 2024 | 0.06051 | 0.00044 | 0.73% | 0.06008 | 0.06096 | 0.05935 | 6,374,394.00 |
| 14 Feb 2024 | 0.06007 | 0.00389 | 6.92% | 0.05605 | 0.06386 | 0.05579 | 34,402,915.00 |
| 13 Feb 2024 | 0.05618 | 0.00026 | 0.46% | 0.05598 | 0.05733 | 0.05454 | 6,847,724.00 |
| 12 Feb 2024 | 0.05592 | 0.00308 | 5.83% | 0.053 | 0.05685 | 0.05099 | 9,459,453.00 |
| 11 Feb 2024 | 0.05284 | -0.00187 | -3.42% | 0.05473 | 0.05538 | 0.05258 | 4,773,689.00 |
| 10 Feb 2024 | 0.05471 | -0.00027 | -0.49% | 0.05483 | 0.05565 | 0.05338 | 4,751,138.00 |
| 09 Feb 2024 | 0.05498 | 0.00181 | 3.40% | 0.05303 | 0.05522 | 0.05285 | 3,793,380.00 |
| 08 Feb 2024 | 0.05317 | -0.001 | -1.85% | 0.05411 | 0.05469 | 0.05285 | 2,918,521.00 |
| 07 Feb 2024 | 0.05417 | 0.00072 | 1.35% | 0.05346 | 0.05467 | 0.05317 | 3,025,566.00 |
| 06 Feb 2024 | 0.05345 | -0.00024 | -0.45% | 0.05354 | 0.0547 | 0.05248 | 2,324,686.00 |
| 05 Feb 2024 | 0.05369 | 0.00242 | 4.72% | 0.05144 | 0.05412 | 0.05076 | 5,728,850.00 |
| 04 Feb 2024 | 0.05127 | -0.00219 | -4.10% | 0.05318 | 0.05387 | 0.05118 | 6,326,622.00 |
| 03 Feb 2024 | 0.05346 | 0.00213 | 4.15% | 0.05133 | 0.05443 | 0.05128 | 8,407,634.00 |
