METAVUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
06 Jun 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
05 Jun 2024 | 0.005157 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 905,362.00 |
04 Jun 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
03 Jun 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
02 Jun 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
01 Jun 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
31 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
30 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
29 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
28 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
27 May 2024 | 0.005157 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 905,362.00 |
26 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
25 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
24 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
23 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
22 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
21 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
20 May 2024 | 0.005157 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 905,362.00 |
19 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
18 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
17 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
16 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
15 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
14 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
13 May 2024 | 0.005157 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 905,362.00 |
12 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
11 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
10 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
09 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
08 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
07 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
06 May 2024 | 0.005157 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 905,362.00 |
05 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
04 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
03 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
02 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
01 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
30 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
29 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.007352 | 0.007353 | 0.005157 | 905,362.00 |
28 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
27 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
26 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
25 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
24 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
23 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
22 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 905,362.00 |
21 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
20 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
19 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
18 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
17 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
16 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
15 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 905,362.00 |
14 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
13 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
12 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
11 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
10 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
09 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
08 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 905,362.00 |
07 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
06 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
05 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
04 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
03 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
02 Abr 2024 | 0.005157 | -0.000016 | -0.31% | 0.005173 | 0.005273 | 0.005154 | 8,728,259.00 |
01 Abr 2024 | 0.005173 | 0.000199 | 4.00% | 0.00659 | 0.008 | 0.004452 | 15,959,633.00 |
31 Mar 2024 | 0.004974 | -0.002378 | -32.34% | 0.007352 | 0.008 | 0.004452 | 15,907,785.00 |
30 Mar 2024 | 0.007352 | -0.000733 | -9.07% | 0.008106 | 0.008133 | 0.005884 | 5,655,691.00 |
29 Mar 2024 | 0.008085 | -0.000613 | -7.05% | 0.00866 | 0.008723 | 0.007988 | 4,376,128.00 |
28 Mar 2024 | 0.008698 | -0.000625 | -6.70% | 0.009324 | 0.009538 | 0.0063 | 5,627,806.00 |
27 Mar 2024 | 0.009323 | -0.000385 | -3.97% | 0.009708 | 0.009724 | 0.009301 | 3,720,966.00 |
26 Mar 2024 | 0.009708 | -0.001246 | -11.37% | 0.011018 | 0.011856 | 0.0095 | 3,844,037.00 |
25 Mar 2024 | 0.010954 | -0.000858 | -7.26% | 0.011901 | 0.011999 | 0.010933 | 6,797,686.00 |
24 Mar 2024 | 0.011812 | -0.000095 | -0.80% | 0.0119 | 0.012 | 0.011602 | 3,171,614.00 |
23 Mar 2024 | 0.011907 | -0.000059 | -0.49% | 0.011966 | 0.01234 | 0.011784 | 4,930,402.00 |
22 Mar 2024 | 0.011966 | -0.0003 | -2.45% | 0.012293 | 0.012468 | 0.011964 | 3,178,743.00 |
21 Mar 2024 | 0.012266 | 0.001236 | 11.21% | 0.011011 | 0.012282 | 0.010447 | 3,540,146.00 |
20 Mar 2024 | 0.01103 | 0.000784 | 7.65% | 0.010246 | 0.011055 | 0.010227 | 3,647,476.00 |
19 Mar 2024 | 0.010246 | 0.001184 | 13.07% | 0.009055 | 0.010467 | 0.008951 | 4,132,698.00 |
18 Mar 2024 | 0.009062 | -0.000161 | -1.75% | 0.009135 | 0.009518 | 0.008987 | 6,019,272.00 |
17 Mar 2024 | 0.009223 | 0.000271 | 3.03% | 0.008995 | 0.009277 | 0.008501 | 4,216,228.00 |
16 Mar 2024 | 0.008952 | -0.00257 | -22.31% | 0.011469 | 0.01173 | 0.0085 | 4,118,534.00 |
15 Mar 2024 | 0.011522 | -0.000209 | -1.78% | 0.01178 | 0.012112 | 0.011502 | 5,637,770.00 |
14 Mar 2024 | 0.011731 | -0.000094 | -0.79% | 0.011521 | 0.011999 | 0.011506 | 3,167,467.00 |
13 Mar 2024 | 0.011825 | -0.00021 | -1.74% | 0.011991 | 0.012799 | 0.011395 | 3,344,863.00 |
12 Mar 2024 | 0.012035 | 0.003044 | 33.86% | 0.008977 | 0.0151 | 0.00855 | 4,573,370.00 |
11 Mar 2024 | 0.008991 | 0.001987 | 28.37% | 0.007038 | 0.015099 | 0.007 | 9,838,388.00 |
10 Mar 2024 | 0.007004 | 0.00000100 | 0.01% | 0.007018 | 0.008514 | 0.007 | 6,527,876.00 |
09 Mar 2024 | 0.007003 | -0.00081 | -10.37% | 0.007813 | 0.00782 | 0.007 | 5,225,932.00 |