Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
METISETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0.014157 | 0.000243 | 1.74% | 0.013915 | 0.014195 | 0.013787 | 191.00 |
| 01 Jul 2024 | 0.013915 | -0.000111 | -0.79% | 0.014021 | 0.014078 | 0.013827 | 602.00 |
| 30 Jun 2024 | 0.014026 | 0.000332 | 2.43% | 0.013694 | 0.014027 | 0.013645 | 197.00 |
| 29 Jun 2024 | 0.013694 | -0.000289 | -2.07% | 0.013982 | 0.014115 | 0.013689 | 204.00 |
| 28 Jun 2024 | 0.013982 | -0.000208 | -1.47% | 0.01419 | 0.014429 | 0.01398 | 186.00 |
| 27 Jun 2024 | 0.01419 | -0.000145 | -1.01% | 0.014335 | 0.014393 | 0.014049 | 198.00 |
| 26 Jun 2024 | 0.014335 | -0.000537 | -3.61% | 0.014873 | 0.014873 | 0.014198 | 625.00 |
| 25 Jun 2024 | 0.014873 | 0.000761 | 5.40% | 0.014111 | 0.015087 | 0.014067 | 161.00 |
| 24 Jun 2024 | 0.014111 | 0.000398 | 2.90% | 0.013713 | 0.014213 | 0.013561 | 212.00 |
| 23 Jun 2024 | 0.013713 | -0.000271 | -1.94% | 0.013985 | 0.014217 | 0.013713 | 177.00 |
| 22 Jun 2024 | 0.013985 | -0.000237 | -1.67% | 0.014222 | 0.014236 | 0.013935 | 204.00 |
| 21 Jun 2024 | 0.014222 | -0.000229 | -1.58% | 0.014451 | 0.014785 | 0.014183 | 171.00 |
| 20 Jun 2024 | 0.014451 | -0.000461 | -3.09% | 0.014893 | 0.015096 | 0.014404 | 164.00 |
| 19 Jun 2024 | 0.014912 | -0.000383 | -2.50% | 0.01522 | 0.015574 | 0.014705 | 175.00 |
| 18 Jun 2024 | 0.015294 | -0.000925 | -5.70% | 0.016245 | 0.016262 | 0.015226 | 94.00 |
| 17 Jun 2024 | 0.016219 | -0.000523 | -3.12% | 0.016741 | 0.016784 | 0.016159 | 598.00 |
| 16 Jun 2024 | 0.016742 | -0.000276 | -1.62% | 0.016987 | 0.017083 | 0.01671 | 145.00 |
| 15 Jun 2024 | 0.017018 | 0.000184 | 1.09% | 0.016883 | 0.017179 | 0.016728 | 152.00 |
| 14 Jun 2024 | 0.016835 | -0.00044 | -2.55% | 0.017303 | 0.017457 | 0.016645 | 176.00 |
| 13 Jun 2024 | 0.017275 | 0.000173 | 1.01% | 0.017102 | 0.017604 | 0.016977 | 165.00 |
| 12 Jun 2024 | 0.017102 | 0.000047 | 0.28% | 0.017056 | 0.017293 | 0.016905 | 175.00 |
| 11 Jun 2024 | 0.017056 | -0.000373 | -2.14% | 0.017429 | 0.01753 | 0.016845 | 167.00 |
| 10 Jun 2024 | 0.017429 | -0.000558 | -3.10% | 0.018015 | 0.018039 | 0.017415 | 587.00 |
| 09 Jun 2024 | 0.017987 | -0.000094 | -0.52% | 0.018081 | 0.018233 | 0.017945 | 145.00 |
| 08 Jun 2024 | 0.018081 | -0.00074 | -3.93% | 0.01882 | 0.019125 | 0.017995 | 97.00 |
| 07 Jun 2024 | 0.01882 | -0.001087 | -5.46% | 0.019907 | 0.019994 | 0.018222 | 156.00 |
| 06 Jun 2024 | 0.019907 | -0.000414 | -2.04% | 0.020324 | 0.020564 | 0.019876 | 113.00 |
| 05 Jun 2024 | 0.020322 | 0.00051 | 2.57% | 0.020278 | 0.020685 | 0.020023 | 568.00 |
| 04 Jun 2024 | 0.019812 | -0.000234 | -1.17% | 0.020042 | 0.020305 | 0.019412 | 138.00 |
| 03 Jun 2024 | 0.020047 | -0.000129 | -0.64% | 0.020176 | 0.020425 | 0.020022 | 82.00 |
| 02 Jun 2024 | 0.020176 | -0.000124 | -0.61% | 0.020299 | 0.020493 | 0.020002 | 85.00 |
| 01 Jun 2024 | 0.020299 | -0.000308 | -1.49% | 0.020522 | 0.021141 | 0.020276 | 119.00 |
| 31 May 2024 | 0.020607 | 0.000167 | 0.82% | 0.020446 | 0.021 | 0.02013 | 127.00 |
| 30 May 2024 | 0.02044 | 0.000611 | 3.08% | 0.01983 | 0.021155 | 0.01983 | 143.00 |
| 29 May 2024 | 0.01983 | 0.000028 | 0.14% | 0.019818 | 0.020254 | 0.019445 | 113.00 |
| 28 May 2024 | 0.019801 | -0.000494 | -2.43% | 0.020296 | 0.020296 | 0.01972 | 133.00 |
| 27 May 2024 | 0.020296 | -0.000706 | -3.36% | 0.020957 | 0.021501 | 0.020165 | 570.00 |
| 26 May 2024 | 0.021002 | 0.000942 | 4.69% | 0.02006 | 0.021615 | 0.020053 | 133.00 |
| 25 May 2024 | 0.02006 | 0.000203 | 1.02% | 0.019857 | 0.020346 | 0.019791 | 108.00 |
| 24 May 2024 | 0.019857 | -0.00105 | -5.02% | 0.020938 | 0.02117 | 0.019544 | 131.00 |
| 23 May 2024 | 0.020907 | 0.000503 | 2.46% | 0.020404 | 0.021493 | 0.020048 | 136.00 |
| 22 May 2024 | 0.020404 | -0.000834 | -3.93% | 0.021238 | 0.021238 | 0.019982 | 120.00 |
| 21 May 2024 | 0.021238 | -0.000743 | -3.38% | 0.02148 | 0.021888 | 0.020108 | 225.00 |
| 20 May 2024 | 0.021981 | 0.002707 | 14.05% | 0.019296 | 0.021981 | 0.018689 | 555.00 |
| 19 May 2024 | 0.019274 | -0.000407 | -2.07% | 0.019681 | 0.019849 | 0.019067 | 154.00 |
| 18 May 2024 | 0.019681 | -0.000147 | -0.74% | 0.019827 | 0.020102 | 0.019615 | 148.00 |
| 17 May 2024 | 0.019827 | 0.000102 | 0.52% | 0.019725 | 0.020184 | 0.01955 | 111.00 |
| 16 May 2024 | 0.019725 | 0.000365 | 1.88% | 0.019361 | 0.019728 | 0.019167 | 136.00 |
| 15 May 2024 | 0.019361 | 0.000438 | 2.31% | 0.018923 | 0.019524 | 0.018618 | 103.00 |
| 14 May 2024 | 0.018923 | -0.000226 | -1.18% | 0.019149 | 0.019291 | 0.018891 | 130.00 |
| 13 May 2024 | 0.019149 | -0.000634 | -3.20% | 0.019276 | 0.019952 | 0.019074 | 567.00 |
| 12 May 2024 | 0.019783 | -0.000093 | -0.47% | 0.019876 | 0.020012 | 0.01972 | 173.00 |
| 11 May 2024 | 0.019876 | -0.000326 | -1.61% | 0.020202 | 0.020202 | 0.019833 | 107.00 |
| 10 May 2024 | 0.020202 | -0.000022 | -0.11% | 0.020223 | 0.020333 | 0.01996 | 139.00 |
| 09 May 2024 | 0.020223 | 0.000665 | 3.40% | 0.019559 | 0.020395 | 0.019322 | 146.00 |
| 08 May 2024 | 0.019559 | 0.000328 | 1.70% | 0.019231 | 0.019824 | 0.01912 | 125.00 |
| 07 May 2024 | 0.019231 | -0.000061 | -0.32% | 0.019292 | 0.019465 | 0.019049 | 162.00 |
| 06 May 2024 | 0.019292 | -0.000575 | -2.89% | 0.019804 | 0.020135 | 0.019201 | 572.00 |
| 05 May 2024 | 0.019868 | 0.000148 | 0.75% | 0.019719 | 0.019906 | 0.019309 | 144.00 |
| 04 May 2024 | 0.019719 | -0.000157 | -0.79% | 0.019877 | 0.019934 | 0.01962 | 138.00 |
| 03 May 2024 | 0.019877 | -0.000103 | -0.52% | 0.019979 | 0.020186 | 0.019546 | 163.00 |
| 02 May 2024 | 0.019979 | 0.000051 | 0.26% | 0.019928 | 0.020099 | 0.019562 | 156.00 |
| 01 May 2024 | 0.019928 | 0.000394 | 2.01% | 0.019535 | 0.020125 | 0.019182 | 122.00 |
| 30 Abr 2024 | 0.019535 | -0.00053 | -2.64% | 0.020065 | 0.020098 | 0.019086 | 101.00 |
| 29 Abr 2024 | 0.020065 | -0.00018 | -0.89% | 0.020482 | 0.020643 | 0.019894 | 660.00 |
| 28 Abr 2024 | 0.020245 | 0.000553 | 2.81% | 0.019698 | 0.02088 | 0.019637 | 125.00 |
| 27 Abr 2024 | 0.019692 | -0.000029 | -0.15% | 0.01981 | 0.019956 | 0.019386 | 134.00 |
| 26 Abr 2024 | 0.019722 | -0.000623 | -3.06% | 0.020418 | 0.020476 | 0.019667 | 154.00 |
| 25 Abr 2024 | 0.020344 | -0.00023 | -1.12% | 0.020575 | 0.020806 | 0.020185 | 173.00 |
| 24 Abr 2024 | 0.020575 | -0.000455 | -2.16% | 0.021029 | 0.021624 | 0.020542 | 159.00 |
| 23 Abr 2024 | 0.021029 | -0.000367 | -1.72% | 0.021396 | 0.021629 | 0.020778 | 142.00 |
| 22 Abr 2024 | 0.021396 | 0.000557 | 2.67% | 0.021609 | 0.021875 | 0.020778 | 580.00 |
| 21 Abr 2024 | 0.02084 | -0.000485 | -2.27% | 0.021324 | 0.021455 | 0.020639 | 149.00 |
| 20 Abr 2024 | 0.021324 | 0.001106 | 5.47% | 0.020219 | 0.021441 | 0.020178 | 162.00 |
| 19 Abr 2024 | 0.020219 | 0.0009 | 4.66% | 0.019279 | 0.020616 | 0.019166 | 157.00 |
| 18 Abr 2024 | 0.019318 | 0.000248 | 1.30% | 0.019066 | 0.019321 | 0.018846 | 122.00 |
| 17 Abr 2024 | 0.019071 | 0.000168 | 0.89% | 0.01886 | 0.01933 | 0.018434 | 155.00 |
| 16 Abr 2024 | 0.018903 | 0.000492 | 2.67% | 0.018413 | 0.018954 | 0.018203 | 201.00 |
| 15 Abr 2024 | 0.018411 | -0.000746 | -3.89% | 0.01916 | 0.019442 | 0.018182 | 605.00 |
| 14 Abr 2024 | 0.019158 | 0.000442 | 2.36% | 0.018859 | 0.019871 | 0.018624 | 226.00 |
| 13 Abr 2024 | 0.018716 | -0.002383 | -11.29% | 0.021099 | 0.021099 | 0.017686 | 232.00 |
| 12 Abr 2024 | 0.021099 | -0.003657 | -14.77% | 0.024757 | 0.025239 | 0.019063 | 242.00 |
| 11 Abr 2024 | 0.024757 | -0.000855 | -3.34% | 0.025611 | 0.025662 | 0.024656 | 110.00 |
| 10 Abr 2024 | 0.025611 | -0.000296 | -1.14% | 0.025908 | 0.026231 | 0.025226 | 111.00 |
| 09 Abr 2024 | 0.025908 | -0.000227 | -0.87% | 0.026134 | 0.026364 | 0.025715 | 116.00 |
| 08 Abr 2024 | 0.026134 | 0.000336 | 1.30% | 0.025928 | 0.02643 | 0.02555 | 562.00 |
| 07 Abr 2024 | 0.025798 | -0.000354 | -1.35% | 0.026153 | 0.026296 | 0.025624 | 113.00 |
| 06 Abr 2024 | 0.026153 | 0.000498 | 1.94% | 0.025654 | 0.026169 | 0.025615 | 106.00 |
| 05 Abr 2024 | 0.025654 | -0.00103 | -3.86% | 0.026684 | 0.026916 | 0.025573 | 100.00 |
| 04 Abr 2024 | 0.026684 | -0.00008 | -0.30% | 0.026764 | 0.02691 | 0.026209 | 112.00 |
