Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
METOOUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.000409 | 0.00000500 | 1.24% | 0.000404 | 0.000413 | 0.0004 | 82,674,993.00 |
| 27 Jun 2024 | 0.000404 | 0.00 | 0.00% | 0.000404 | 0.000411 | 0.000396 | 68,313,540.00 |
| 26 Jun 2024 | 0.000404 | 0.00000300 | 0.75% | 0.000401 | 0.000407 | 0.000398 | 94,231,687.00 |
| 25 Jun 2024 | 0.000401 | -0.00000500 | -1.23% | 0.000406 | 0.000407 | 0.000398 | 85,789,695.00 |
| 24 Jun 2024 | 0.000406 | 0.00 | 0.00% | 0.000406 | 0.000412 | 0.000397 | 85,563,362.00 |
| 23 Jun 2024 | 0.000406 | 0.00000100 | 0.25% | 0.000405 | 0.000412 | 0.000403 | 65,033,193.00 |
| 22 Jun 2024 | 0.000405 | -0.00000100 | -0.25% | 0.000406 | 0.000409 | 0.000398 | 50,343,503.00 |
| 21 Jun 2024 | 0.000406 | 0.00 | 0.00% | 0.000406 | 0.00041 | 0.0004 | 47,065,821.00 |
| 20 Jun 2024 | 0.000406 | 0.00000300 | 0.74% | 0.000403 | 0.00041 | 0.000399 | 37,571,625.00 |
| 19 Jun 2024 | 0.000403 | -0.00000300 | -0.74% | 0.000406 | 0.000412 | 0.000399 | 35,187,165.00 |
| 18 Jun 2024 | 0.000406 | 0.00000500 | 1.25% | 0.000401 | 0.000411 | 0.000395 | 35,681,361.00 |
| 17 Jun 2024 | 0.000401 | -0.000027 | -6.31% | 0.000426 | 0.000431 | 0.000397 | 52,668,263.00 |
| 16 Jun 2024 | 0.000428 | -0.00000900 | -2.06% | 0.000437 | 0.00044 | 0.000425 | 31,135,925.00 |
| 15 Jun 2024 | 0.000437 | -0.00003 | -6.42% | 0.000467 | 0.000467 | 0.000331 | 30,819,941.00 |
| 14 Jun 2024 | 0.000467 | 0.00 | 0.00% | 0.000467 | 0.000473 | 0.000331 | 29,669,287.00 |
| 13 Jun 2024 | 0.000467 | 0.00000300 | 0.65% | 0.000464 | 0.000473 | 0.000458 | 30,585,381.00 |
| 12 Jun 2024 | 0.000464 | -0.000014 | -2.93% | 0.000478 | 0.000481 | 0.000459 | 30,031,699.00 |
| 11 Jun 2024 | 0.000478 | -0.00000700 | -1.44% | 0.000485 | 0.000494 | 0.000477 | 29,350,264.00 |
| 10 Jun 2024 | 0.000485 | 0.00001 | 2.11% | 0.000476 | 0.000491 | 0.000466 | 48,656,694.00 |
| 09 Jun 2024 | 0.000475 | 0.00000100 | 0.21% | 0.000474 | 0.000479 | 0.00047 | 27,079,975.00 |
| 08 Jun 2024 | 0.000474 | -0.00000100 | -0.21% | 0.000475 | 0.00048 | 0.000471 | 29,535,223.00 |
| 07 Jun 2024 | 0.000475 | 0.00000200 | 0.42% | 0.000473 | 0.000484 | 0.000469 | 29,038,026.00 |
| 06 Jun 2024 | 0.000473 | -0.00000400 | -0.84% | 0.000477 | 0.00048 | 0.000467 | 27,465,093.00 |
| 05 Jun 2024 | 0.000477 | -0.00000500 | -1.04% | 0.000482 | 0.000483 | 0.000471 | 46,529,519.00 |
| 04 Jun 2024 | 0.000482 | 0.00000400 | 0.84% | 0.000478 | 0.000487 | 0.000331 | 15,644,785.00 |
| 03 Jun 2024 | 0.000478 | 0.00000200 | 0.42% | 0.000475 | 0.000486 | 0.00047 | 29,697,187.00 |
| 02 Jun 2024 | 0.000476 | -0.00000800 | -1.65% | 0.000484 | 0.000485 | 0.000457 | 29,984,272.00 |
| 01 Jun 2024 | 0.000484 | 0.00000400 | 0.83% | 0.00048 | 0.000485 | 0.000331 | 27,914,990.00 |
| 31 May 2024 | 0.00048 | -0.00000500 | -1.03% | 0.000485 | 0.000496 | 0.000477 | 29,089,732.00 |
| 30 May 2024 | 0.000485 | 0.00 | 0.00% | 0.000485 | 0.000496 | 0.00048 | 29,353,266.00 |
| 29 May 2024 | 0.000485 | 0.00 | 0.00% | 0.000485 | 0.000497 | 0.000478 | 32,184,631.00 |
| 28 May 2024 | 0.000485 | 0.00001 | 2.11% | 0.000475 | 0.000493 | 0.000475 | 31,420,470.00 |
| 27 May 2024 | 0.000475 | -0.000029 | -5.75% | 0.000507 | 0.000507 | 0.000467 | 49,175,780.00 |
| 26 May 2024 | 0.000504 | -0.000019 | -3.63% | 0.000523 | 0.000533 | 0.000503 | 26,802,137.00 |
| 25 May 2024 | 0.000523 | 0.00000600 | 1.16% | 0.000517 | 0.000547 | 0.000507 | 31,986,043.00 |
| 24 May 2024 | 0.000517 | -0.000067 | -11.47% | 0.000584 | 0.000594 | 0.000514 | 27,598,346.00 |
| 23 May 2024 | 0.000584 | 0.00000600 | 1.04% | 0.000578 | 0.000589 | 0.000566 | 27,308,083.00 |
| 22 May 2024 | 0.000578 | -0.000037 | -6.02% | 0.000615 | 0.000645 | 0.000571 | 26,006,446.00 |
| 21 May 2024 | 0.000615 | -0.000018 | -2.84% | 0.000633 | 0.000643 | 0.000331 | 21,327,921.00 |
| 20 May 2024 | 0.000633 | 0.00 | 0.00% | 0.000629 | 0.00065 | 0.000628 | 43,443,318.00 |
| 19 May 2024 | 0.000633 | -0.00000200 | -0.31% | 0.000635 | 0.000648 | 0.00062 | 21,964,142.00 |
| 18 May 2024 | 0.000635 | -0.00000800 | -1.24% | 0.000643 | 0.00065 | 0.000635 | 24,555,258.00 |
| 17 May 2024 | 0.000643 | 0.00002 | 3.21% | 0.000623 | 0.000675 | 0.000623 | 22,432,705.00 |
| 16 May 2024 | 0.000623 | -0.00000500 | -0.80% | 0.000628 | 0.000635 | 0.000331 | 20,123,621.00 |
| 15 May 2024 | 0.000628 | 0.00000200 | 0.32% | 0.000626 | 0.000636 | 0.000331 | 23,660,791.00 |
| 14 May 2024 | 0.000626 | -0.00000800 | -1.26% | 0.000634 | 0.000637 | 0.000616 | 21,701,124.00 |
| 13 May 2024 | 0.000634 | -0.00002 | -3.06% | 0.000652 | 0.000663 | 0.000634 | 41,622,219.00 |
| 12 May 2024 | 0.000654 | -0.00000500 | -0.76% | 0.000659 | 0.00066 | 0.00065 | 20,484,901.00 |
| 11 May 2024 | 0.000659 | 0.00000100 | 0.15% | 0.000658 | 0.000663 | 0.000656 | 21,136,546.00 |
| 10 May 2024 | 0.000658 | -0.000017 | -2.52% | 0.000675 | 0.000675 | 0.000653 | 21,650,928.00 |
| 09 May 2024 | 0.000675 | -0.000047 | -6.51% | 0.000722 | 0.000722 | 0.000674 | 17,700,439.00 |
| 08 May 2024 | 0.000722 | -0.000016 | -2.17% | 0.000738 | 0.000741 | 0.000712 | 14,423,631.00 |
| 07 May 2024 | 0.000738 | -0.00000100 | -0.14% | 0.000739 | 0.000757 | 0.000725 | 16,348,963.00 |
| 06 May 2024 | 0.000739 | -0.00002 | -2.64% | 0.000762 | 0.000771 | 0.000725 | 34,840,477.00 |
| 05 May 2024 | 0.000759 | -0.00002 | -2.57% | 0.00078 | 0.000782 | 0.000756 | 17,247,136.00 |
| 04 May 2024 | 0.000779 | -0.000047 | -5.69% | 0.000827 | 0.000838 | 0.000771 | 16,896,674.00 |
| 03 May 2024 | 0.000826 | -0.000049 | -5.60% | 0.000875 | 0.00088 | 0.00082 | 16,638,501.00 |
| 02 May 2024 | 0.000875 | -0.000081 | -8.47% | 0.000957 | 0.000967 | 0.000871 | 19,146,883.00 |
| 01 May 2024 | 0.000956 | -0.000019 | -1.95% | 0.000975 | 0.001 | 0.000946 | 14,358,404.00 |
| 30 Abr 2024 | 0.000975 | -0.00000900 | -0.91% | 0.00098 | 0.000988 | 0.000955 | 16,079,406.00 |
| 29 Abr 2024 | 0.000984 | -0.000046 | -4.47% | 0.000977 | 0.001035 | 0.000331 | 43,487,436.00 |
| 28 Abr 2024 | 0.00103 | -0.000024 | -2.28% | 0.001054 | 0.001064 | 0.001022 | 32,774,402.00 |
| 27 Abr 2024 | 0.001054 | -0.00000100 | -0.09% | 0.001055 | 0.001077 | 0.001034 | 56,787,544.00 |
| 26 Abr 2024 | 0.001055 | -0.000025 | -2.31% | 0.00108 | 0.001086 | 0.001053 | 24,949,362.00 |
| 25 Abr 2024 | 0.00108 | 0.000039 | 3.75% | 0.001041 | 0.001111 | 0.001015 | 42,782,144.00 |
| 24 Abr 2024 | 0.001041 | 0.000022 | 2.16% | 0.00102 | 0.001067 | 0.001012 | 74,104,729.00 |
| 23 Abr 2024 | 0.001019 | 0.000036 | 3.66% | 0.000983 | 0.001055 | 0.000955 | 64,915,841.00 |
| 22 Abr 2024 | 0.000983 | -0.000066 | -6.29% | 0.001056 | 0.001057 | 0.000982 | 79,647,165.00 |
| 21 Abr 2024 | 0.001049 | 0.00001 | 0.96% | 0.001039 | 0.001057 | 0.001018 | 71,792,036.00 |
| 20 Abr 2024 | 0.001039 | 0.000019 | 1.86% | 0.00102 | 0.001043 | 0.001004 | 42,294,126.00 |
| 19 Abr 2024 | 0.00102 | -0.00000200 | -0.20% | 0.001022 | 0.001055 | 0.001009 | 62,683,491.00 |
| 18 Abr 2024 | 0.001022 | -0.000011 | -1.06% | 0.001033 | 0.001039 | 0.00101 | 72,441,122.00 |
| 17 Abr 2024 | 0.001033 | -0.00000600 | -0.58% | 0.001039 | 0.001055 | 0.00102 | 55,417,246.00 |
| 16 Abr 2024 | 0.001039 | 0.000063 | 6.45% | 0.000977 | 0.001057 | 0.000959 | 39,164,323.00 |
| 15 Abr 2024 | 0.000976 | -0.000022 | -2.20% | 0.001005 | 0.001023 | 0.000964 | 113,268,586.00 |
| 14 Abr 2024 | 0.000998 | 0.000092 | 10.15% | 0.000906 | 0.001 | 0.000849 | 74,337,089.00 |
| 13 Abr 2024 | 0.000906 | -0.000025 | -2.69% | 0.000928 | 0.001003 | 0.000331 | 37,681,786.00 |
| 12 Abr 2024 | 0.000931 | -0.000024 | -2.51% | 0.000953 | 0.001101 | 0.000331 | 104,537,488.00 |
| 11 Abr 2024 | 0.000955 | 0.000029 | 3.13% | 0.000926 | 0.000971 | 0.000919 | 61,571,352.00 |
| 10 Abr 2024 | 0.000926 | -0.000042 | -4.34% | 0.000968 | 0.000976 | 0.000919 | 82,310,755.00 |
| 09 Abr 2024 | 0.000968 | -0.000034 | -3.39% | 0.001002 | 0.001017 | 0.000963 | 74,339,387.00 |
| 08 Abr 2024 | 0.001002 | -0.000019 | -1.86% | 0.001024 | 0.001043 | 0.000986 | 140,562,254.00 |
| 07 Abr 2024 | 0.001021 | 0.000059 | 6.13% | 0.000962 | 0.001041 | 0.000956 | 78,797,063.00 |
| 06 Abr 2024 | 0.000962 | -0.00000100 | -0.10% | 0.000963 | 0.000976 | 0.000928 | 83,715,837.00 |
| 05 Abr 2024 | 0.000963 | 0.000011 | 1.16% | 0.000952 | 0.001002 | 0.000943 | 79,113,556.00 |
| 04 Abr 2024 | 0.000952 | 0.000065 | 7.33% | 0.000887 | 0.000965 | 0.000881 | 95,953,467.00 |
| 03 Abr 2024 | 0.000887 | 0.00002 | 2.31% | 0.000867 | 0.000889 | 0.000857 | 85,885,472.00 |
| 02 Abr 2024 | 0.000867 | -0.000053 | -5.76% | 0.00092 | 0.000935 | 0.000852 | 86,499,379.00 |
| 01 Abr 2024 | 0.00092 | 0.00003 | 3.37% | 0.000894 | 0.000958 | 0.00088 | 63,171,463.00 |
| 31 Mar 2024 | 0.00089 | -0.000057 | -6.02% | 0.000947 | 0.000953 | 0.000865 | 75,771,584.00 |
| 30 Mar 2024 | 0.000947 | -0.00002 | -2.07% | 0.000967 | 0.000995 | 0.000932 | 69,500,715.00 |
