Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
METAXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.017177 | 0.000317 | 1.88% | 0.017207 | 0.017256 | 0.016434 | 879,690.00 |
| 29 Jun 2024 | 0.016859 | -0.000352 | -2.05% | 0.016873 | 0.017351 | 0.016859 | 626,875.00 |
| 28 Jun 2024 | 0.017211 | -0.00000500 | -0.03% | 0.0169 | 0.017408 | 0.016525 | 620,687.00 |
| 27 Jun 2024 | 0.017216 | 0.000382 | 2.27% | 0.01718 | 0.017655 | 0.016826 | 806,032.00 |
| 26 Jun 2024 | 0.016834 | -0.000136 | -0.80% | 0.017434 | 0.017492 | 0.016768 | 718,828.00 |
| 25 Jun 2024 | 0.01697 | -0.000131 | -0.77% | 0.017116 | 0.017455 | 0.016678 | 577,228.00 |
| 24 Jun 2024 | 0.017101 | -0.000337 | -1.93% | 0.017434 | 0.017492 | 0.016239 | 992,922.00 |
| 23 Jun 2024 | 0.017438 | -0.000033 | -0.19% | 0.01747 | 0.017784 | 0.017086 | 435,526.00 |
| 22 Jun 2024 | 0.017471 | 0.000939 | 5.68% | 0.016542 | 0.017523 | 0.016341 | 28,781.00 |
| 21 Jun 2024 | 0.016532 | 0.000021 | 0.13% | 0.0165 | 0.01695 | 0.016197 | 270,956.00 |
| 20 Jun 2024 | 0.016511 | -0.002315 | -12.30% | 0.018828 | 0.019526 | 0.016494 | 213,418.00 |
| 19 Jun 2024 | 0.018826 | 0.000042 | 0.22% | 0.018793 | 0.019557 | 0.018612 | 196,679.00 |
| 18 Jun 2024 | 0.018784 | -0.000137 | -0.72% | 0.018973 | 0.019177 | 0.018273 | 399,991.00 |
| 17 Jun 2024 | 0.018921 | 0.000099 | 0.53% | 0.020976 | 0.021054 | 0.018401 | 607,215.00 |
| 16 Jun 2024 | 0.018823 | 0.000285 | 1.54% | 0.018525 | 0.019112 | 0.018411 | 531,981.00 |
| 15 Jun 2024 | 0.018538 | -0.000252 | -1.34% | 0.01879 | 0.019193 | 0.018326 | 452,235.00 |
| 14 Jun 2024 | 0.018789 | -0.000999 | -5.05% | 0.01981 | 0.020155 | 0.018389 | 323,377.00 |
| 13 Jun 2024 | 0.019788 | -0.000861 | -4.17% | 0.020627 | 0.020643 | 0.019741 | 811,410.00 |
| 12 Jun 2024 | 0.020649 | 0.001055 | 5.38% | 0.01995 | 0.021143 | 0.019404 | 514,530.00 |
| 11 Jun 2024 | 0.019594 | -0.001305 | -6.24% | 0.020541 | 0.020889 | 0.019231 | 816,242.00 |
| 10 Jun 2024 | 0.020898 | 0.000155 | 0.75% | 0.020976 | 0.021085 | 0.020462 | 568,482.00 |
| 09 Jun 2024 | 0.020743 | 0.00012 | 0.58% | 0.020976 | 0.02114 | 0.020535 | 750,759.00 |
| 08 Jun 2024 | 0.020623 | 0.000022 | 0.11% | 0.020592 | 0.021108 | 0.020547 | 720,973.00 |
| 07 Jun 2024 | 0.020601 | -0.001134 | -5.22% | 0.021724 | 0.022265 | 0.020423 | 594,096.00 |
| 06 Jun 2024 | 0.021735 | -0.000692 | -3.09% | 0.022423 | 0.022492 | 0.021459 | 448,555.00 |
| 05 Jun 2024 | 0.022426 | 0.00031 | 1.40% | 0.021346 | 0.057067 | 0.020859 | 721,098.00 |
| 04 Jun 2024 | 0.022116 | 0.000299 | 1.37% | 0.021844 | 0.022217 | 0.02133 | 379,341.00 |
| 03 Jun 2024 | 0.021817 | 0.00065 | 3.07% | 0.02152 | 0.021974 | 0.021221 | 381,940.00 |
| 02 Jun 2024 | 0.021167 | -0.000568 | -2.61% | 0.021735 | 0.02186 | 0.021043 | 122,584.00 |
| 01 Jun 2024 | 0.021735 | 0.000661 | 3.14% | 0.021075 | 0.021802 | 0.021002 | 23,663.00 |
| 31 May 2024 | 0.021074 | -0.00028 | -1.31% | 0.021346 | 0.022669 | 0.020859 | 622,796.00 |
| 30 May 2024 | 0.021354 | -0.001237 | -5.48% | 0.0226 | 0.02267 | 0.020741 | 678,423.00 |
| 29 May 2024 | 0.022591 | 0.000294 | 1.32% | 0.022274 | 0.027877 | 0.021997 | 362,577.00 |
| 28 May 2024 | 0.022297 | -0.001456 | -6.13% | 0.023698 | 0.0237 | 0.021897 | 279,030.00 |
| 27 May 2024 | 0.023754 | 0.002334 | 10.90% | 0.020737 | 0.023785 | 0.020582 | 91,073.00 |
| 26 May 2024 | 0.021419 | -0.001065 | -4.74% | 0.022501 | 0.022531 | 0.021274 | 182,732.00 |
| 25 May 2024 | 0.022484 | 0.001227 | 5.77% | 0.021217 | 0.022906 | 0.021159 | 189,934.00 |
| 24 May 2024 | 0.021257 | 0.000587 | 2.84% | 0.020737 | 0.021398 | 0.020299 | 433,459.00 |
| 23 May 2024 | 0.020671 | -0.000285 | -1.36% | 0.020929 | 0.021816 | 0.019992 | 286,472.00 |
| 22 May 2024 | 0.020956 | -0.00104 | -4.73% | 0.021979 | 0.022063 | 0.020468 | 494,812.00 |
| 21 May 2024 | 0.021995 | 0.001496 | 7.30% | 0.020909 | 0.022243 | 0.020767 | 261,330.00 |
| 20 May 2024 | 0.020499 | 0.001782 | 9.52% | 0.018469 | 0.045892 | 0.0181 | 561,168.00 |
| 19 May 2024 | 0.018717 | -0.000341 | -1.79% | 0.018737 | 0.019119 | 0.018366 | 794,937.00 |
| 18 May 2024 | 0.019058 | -0.000094 | -0.49% | 0.019163 | 0.019198 | 0.018585 | 613,987.00 |
| 17 May 2024 | 0.019152 | -0.000273 | -1.41% | 0.019419 | 0.020115 | 0.018886 | 214,439.00 |
| 16 May 2024 | 0.019425 | 0.000289 | 1.51% | 0.019131 | 0.020576 | 0.018892 | 74,327.00 |
| 15 May 2024 | 0.019136 | 0.000688 | 3.73% | 0.018469 | 0.019984 | 0.018329 | 10,067.00 |
| 14 May 2024 | 0.018448 | -0.001308 | -6.62% | 0.019743 | 0.019824 | 0.018384 | 466,476.00 |
| 13 May 2024 | 0.019756 | 0.002764 | 16.26% | 0.017187 | 0.043644 | 0.016841 | 329,897.00 |
| 12 May 2024 | 0.016992 | 0.000117 | 0.69% | 0.017187 | 0.017404 | 0.016841 | 361,549.00 |
| 11 May 2024 | 0.016875 | -0.000297 | -1.73% | 0.017191 | 0.017353 | 0.016855 | 120,121.00 |
| 10 May 2024 | 0.017172 | 0.000177 | 1.04% | 0.016967 | 0.017576 | 0.016622 | 335,502.00 |
| 09 May 2024 | 0.016995 | 0.000942 | 5.87% | 0.016066 | 0.01712 | 0.015649 | 430,039.00 |
| 08 May 2024 | 0.016053 | 0.000359 | 2.29% | 0.015664 | 0.016355 | 0.015489 | 375,301.00 |
| 07 May 2024 | 0.015695 | -0.00149 | -8.67% | 0.017183 | 0.017321 | 0.015457 | 327,099.00 |
| 06 May 2024 | 0.017184 | 0.000252 | 1.49% | 0.017039 | 0.047705 | 0.016517 | 244,742.00 |
| 05 May 2024 | 0.016932 | -0.00021 | -1.23% | 0.017138 | 0.017435 | 0.016892 | 33,243.00 |
| 04 May 2024 | 0.017143 | -0.000558 | -3.15% | 0.017679 | 0.018047 | 0.016799 | 189,432.00 |
| 03 May 2024 | 0.0177 | 0.000661 | 3.88% | 0.017039 | 0.020266 | 0.016682 | 82,152.00 |
| 02 May 2024 | 0.01704 | 0.000057 | 0.34% | 0.016964 | 0.017297 | 0.016045 | 158,007.00 |
| 01 May 2024 | 0.016983 | -0.000543 | -3.10% | 0.017465 | 0.01777 | 0.016597 | 19,329.00 |
| 30 Abr 2024 | 0.017526 | -0.00048 | -2.67% | 0.018289 | 0.018519 | 0.017215 | 113,951.00 |
| 29 Abr 2024 | 0.018006 | -0.000281 | -1.54% | 0.017414 | 0.047544 | 0.016933 | 28,516.00 |
| 28 Abr 2024 | 0.018287 | 0.000067 | 0.37% | 0.017895 | 0.018986 | 0.017866 | 184,341.00 |
| 27 Abr 2024 | 0.018219 | -0.000238 | -1.29% | 0.018477 | 0.018513 | 0.017837 | 204,314.00 |
| 26 Abr 2024 | 0.018458 | 0.000461 | 2.56% | 0.017985 | 0.018494 | 0.017821 | 13,047.00 |
| 25 Abr 2024 | 0.017996 | 0.000441 | 2.51% | 0.017582 | 0.018359 | 0.017057 | 98,015.00 |
| 24 Abr 2024 | 0.017555 | -0.001437 | -7.57% | 0.019012 | 0.019787 | 0.017287 | 219,889.00 |
| 23 Abr 2024 | 0.018993 | -0.000534 | -2.73% | 0.019519 | 0.019763 | 0.018888 | 129,497.00 |
| 22 Abr 2024 | 0.019527 | 0.00001 | 0.05% | 0.017414 | 0.048127 | 0.016933 | 227,836.00 |
| 21 Abr 2024 | 0.019516 | 0.001237 | 6.77% | 0.018268 | 0.019895 | 0.018157 | 430,413.00 |
| 20 Abr 2024 | 0.018279 | 0.00079 | 4.52% | 0.017414 | 0.01834 | 0.016933 | 133,983.00 |
| 19 Abr 2024 | 0.01749 | 0.00000800 | 0.05% | 0.017451 | 0.017823 | 0.016894 | 221,973.00 |
| 18 Abr 2024 | 0.017482 | 0.000182 | 1.05% | 0.017339 | 0.017907 | 0.01686 | 325,103.00 |
| 17 Abr 2024 | 0.017299 | 0.000022 | 0.13% | 0.017265 | 0.017469 | 0.016508 | 161,716.00 |
| 16 Abr 2024 | 0.017277 | -0.000713 | -3.96% | 0.017962 | 0.018415 | 0.016988 | 245,299.00 |
| 15 Abr 2024 | 0.01799 | 0.000919 | 5.38% | 0.016999 | 0.019539 | 0.016898 | 162,869.00 |
| 14 Abr 2024 | 0.017071 | 0.000415 | 2.49% | 0.016544 | 0.018698 | 0.01574 | 115,498.00 |
| 13 Abr 2024 | 0.016656 | -0.004426 | -20.99% | 0.020985 | 0.021034 | 0.016333 | 28,204.00 |
| 12 Abr 2024 | 0.021082 | -0.000663 | -3.05% | 0.021723 | 0.022737 | 0.020355 | 2,056.00 |
| 11 Abr 2024 | 0.021745 | 0.000151 | 0.70% | 0.02157 | 0.022058 | 0.02121 | 4,243.00 |
| 10 Abr 2024 | 0.021594 | -0.002268 | -9.50% | 0.024538 | 0.025173 | 0.021208 | 117,487.00 |
| 09 Abr 2024 | 0.023863 | -0.000888 | -3.59% | 0.025147 | 0.025326 | 0.023032 | 86,128.00 |
| 08 Abr 2024 | 0.024751 | 0.000219 | 0.89% | 0.025645 | 0.051037 | 0.023615 | 170,729.00 |
| 07 Abr 2024 | 0.024532 | -0.001024 | -4.01% | 0.025496 | 0.026131 | 0.022735 | 217,645.00 |
| 06 Abr 2024 | 0.025556 | -0.00005 | -0.20% | 0.025517 | 0.026021 | 0.02468 | 185,194.00 |
| 05 Abr 2024 | 0.025605 | 0.000315 | 1.24% | 0.025645 | 0.026102 | 0.023994 | 387,510.00 |
| 04 Abr 2024 | 0.025291 | -0.000259 | -1.01% | 0.02545 | 0.026515 | 0.02521 | 294,447.00 |
| 03 Abr 2024 | 0.02555 | -0.001327 | -4.94% | 0.02695 | 0.027022 | 0.025029 | 267,850.00 |
| 02 Abr 2024 | 0.026877 | -0.000186 | -0.69% | 0.026998 | 0.027878 | 0.026346 | 152,587.00 |
