1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Metronome (METUSD)
  6. Histórico

METUSD

Metronome (METUSD)

METUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
06 Feb 2023 0.027325 -0.000227 -0.82% 0.028461 0.029059 0.027196 149.00
05 Feb 2023 0.027552 -0.000408 -1.46% 0.027996 0.028102 0.027334 0.00
04 Feb 2023 0.02796 -0.000177 -0.63% 0.028116 0.028284 0.027924 0.00
03 Feb 2023 0.028138 -0.000059 -0.21% 0.028263 0.028444 0.027861 0.00
02 Feb 2023 0.028196 -0.000255 -0.90% 0.028461 0.029059 0.028159 0.00
01 Feb 2023 0.028451 0.000686 2.47% 0.027382 1.09 0.027276 149.00
31 Ene 2023 0.027766 0.000413 1.51% 0.027382 0.027887 0.027276 0.00
30 Ene 2023 0.027353 -0.001162 -4.08% 0.027313 0.028411 0.027062 149.00
29 Ene 2023 0.028515 0.000902 3.27% 0.027643 0.028736 0.027577 0.00
28 Ene 2023 0.027613 -0.000061 -0.22% 0.027724 0.027818 0.027474 0.00
27 Ene 2023 0.027674 0.000039 0.14% 0.027636 0.028193 0.027106 0.00
26 Ene 2023 0.027635 -0.000143 -0.51% 0.027767 0.027919 0.027453 0.00
25 Ene 2023 0.027779 0.000608 2.24% 0.027167 0.02849 0.026804 0.00
24 Ene 2023 0.027171 -0.000379 -1.38% 0.027526 0.027797 0.027007 0.00
23 Ene 2023 0.02755 0.000297 1.09% 0.027313 0.027776 0.027152 149.00
22 Ene 2023 0.027252 -0.000048 -0.18% 0.027313 0.027672 0.026803 0.00
21 Ene 2023 0.0273 0.000112 0.41% 0.027152 0.028003 0.027014 0.00
20 Ene 2023 0.027189 0.001902 7.52% 0.025311 0.027274 0.025093 0.00
19 Ene 2023 0.025286 0.000441 1.77% 0.024829 0.025417 0.024792 0.00
18 Ene 2023 0.024845 -0.000561 -2.21% 0.025401 0.025957 0.02448 0.00
17 Ene 2023 0.025407 0.00000300 0.01% 0.025425 0.025851 0.025083 0.00
16 Ene 2023 0.025404 0.000375 1.50% 0.019939 0.025735 0.019855 149.00
15 Ene 2023 0.025029 -0.000206 -0.82% 0.025094 0.025269 0.0247 0.00
14 Ene 2023 0.025235 0.00139 5.83% 0.023936 0.025442 0.023928 0.00
13 Ene 2023 0.023845 0.001192 5.26% 0.022629 0.023985 0.022469 0.00
12 Ene 2023 0.022654 0.001183 5.51% 0.021505 0.022878 0.021499 0.00
11 Ene 2023 0.021471 0.000554 2.65% 0.02089 0.021583 0.020788 27.00
10 Ene 2023 0.020916 0.000295 1.43% 0.020629 0.020992 0.020578 0.00
09 Ene 2023 0.020621 0.00016 0.78% 0.019939 0.020872 0.01944 149.00
08 Ene 2023 0.020461 0.00013 0.64% 0.020339 0.020478 0.020294 0.00
07 Ene 2023 0.020331 -0.000016 -0.08% 0.020335 0.020373 0.020285 0.00
06 Ene 2023 0.020348 0.000152 0.75% 0.020188 0.020407 0.020038 0.00
05 Ene 2023 0.020196 -0.000016 -0.08% 0.02022 0.020244 0.020113 0.00
04 Ene 2023 0.020212 0.000208 1.04% 0.019996 0.020373 0.01998 0.00
03 Ene 2023 0.020004 -0.000031 -0.15% 0.019972 0.020115 0.019921 0.00
02 Ene 2023 0.020035 0.000116 0.58% 0.019939 0.020104 0.01944 149.00
01 Ene 2023 0.019919 0.000081 0.41% 0.019826 0.01994 0.019795 0.00
31 Dic 2022 0.019838 -0.000076 -0.38% 0.019915 0.019953 0.019783 0.00
30 Dic 2022 0.019914 -0.000044 -0.22% 0.01995 0.019965 0.019629 0.00
29 Dic 2022 0.019957 0.000116 0.58% 0.019857 0.01998 0.019778 0.00
28 Dic 2022 0.019842 -0.000191 -0.95% 0.020038 0.020123 0.019766 0.00
27 Dic 2022 0.020033 -0.000232 -1.14% 0.020301 0.020357 0.019928 0.00
26 Dic 2022 0.020265 0.000075 0.37% 0.020202 0.020266 0.020116 149.00
25 Dic 2022 0.020189 -0.000022 -0.11% 0.020202 0.020222 0.020079 0.00
24 Dic 2022 0.020211 0.000081 0.40% 0.020134 0.020225 0.020134 0.00
23 Dic 2022 0.02013 -0.000049 -0.24% 0.02016 0.020285 0.020116 0.00
22 Dic 2022 0.020179 0.00000800 0.04% 0.02019 0.020239 0.019885 0.00
21 Dic 2022 0.020171 -0.000104 -0.51% 0.02029 0.02031 0.020085 0.00
20 Dic 2022 0.020275 0.000533 2.70% 0.019729 0.020447 0.019694 0.00
19 Dic 2022 0.019742 -0.000386 -1.92% 0.019966 0.020135 0.019626 149.00
18 Dic 2022 0.020128 -0.00002 -0.10% 0.020122 0.020244 0.020007 0.00
17 Dic 2022 0.020148 0.000222 1.12% 0.019966 0.020148 0.019913 0.00
16 Dic 2022 0.019926 -0.000925 -4.44% 0.020851 0.021027 0.01984 0.00
15 Dic 2022 0.020851 -0.000532 -2.49% 0.021368 0.021417 0.020739 0.00
14 Dic 2022 0.021383 0.000055 0.26% 0.021325 0.022022 0.021214 0.00
13 Dic 2022 0.021328 -0.000523 -2.39% 0.021836 0.02184 0.020515 27.00
12 Dic 2022 0.021851 0.000139 0.64% 0.020893 0.021868 0.020868 149.00
11 Dic 2022 0.021712 -0.000013 -0.06% 0.021747 0.021918 0.02169 0.00
10 Dic 2022 0.021724 -0.000039 -0.18% 0.021755 0.021865 0.021724 0.00
09 Dic 2022 0.021763 -0.000118 -0.54% 0.021886 0.021974 0.0217 0.00
08 Dic 2022 0.021881 0.000483 2.26% 0.021383 0.021971 0.021292 0.00
07 Dic 2022 0.021398 -0.000268 -1.24% 0.021698 0.021747 0.021265 0.00
06 Dic 2022 0.021666 0.000123 0.57% 0.02156 0.021719 0.021484 0.00
05 Dic 2022 0.021543 -0.000229 -1.05% 0.020893 0.021951 0.020574 149.00
04 Dic 2022 0.021772 0.000295 1.37% 0.021464 0.021781 0.021464 0.00
03 Dic 2022 0.021477 -0.000201 -0.93% 0.021731 0.021731 0.021419 0.00
02 Dic 2022 0.021679 0.00015 0.70% 0.021546 0.021722 0.021344 0.00
01 Dic 2022 0.021529 -0.000331 -1.51% 0.020893 0.02192 0.020868 149.00
30 Nov 2022 0.02186 0.00099 4.75% 0.020893 0.021868 0.020868 0.00
29 Nov 2022 0.020869 0.000277 1.34% 0.020572 0.020983 0.020441 0.00
28 Nov 2022 0.020593 -0.000284 -1.36% 0.020883 0.020924 0.02032 149.00
27 Nov 2022 0.020876 -0.000027 -0.13% 0.020895 0.021066 0.02084 0.00
26 Nov 2022 0.020903 -0.000103 -0.49% 0.020956 0.021193 0.020821 0.00
25 Nov 2022 0.021006 -0.000042 -0.20% 0.021079 0.021079 0.020782 0.00
24 Nov 2022 0.021048 -0.000074 -0.35% 0.021044 0.021314 0.020909 0.00
23 Nov 2022 0.021122 0.000587 2.86% 0.020565 0.021163 0.020511 0.00
22 Nov 2022 0.020535 0.00049 2.45% 0.020051 0.020573 0.019994 149.00
21 Nov 2022 0.020044 -0.000585 -2.84% 0.020605 0.02064 0.019698 149.00
20 Nov 2022 0.02063 -0.000558 -2.63% 0.021184 0.021245 0.020541 0.00
19 Nov 2022 0.021188 0.00000800 0.04% 0.02119 0.021332 0.021018 0.00
18 Nov 2022 0.02118 -0.001185 -5.30% 0.0212 0.021538 0.021005 0.00
17 Nov 2022 0.022365 0.000082 0.37% 0.022351 0.022417 0.021992 367.00
16 Nov 2022 0.022283 -0.000304 -1.35% 0.022644 0.022753 0.021925 0.00
15 Nov 2022 0.022587 0.000221 0.99% 0.022255 0.022876 0.022144 0.00
14 Nov 2022 0.022365 0.00051 2.33% 0.025726 0.025726 0.021695 149.00
13 Nov 2022 0.021856 -0.0006 -2.67% 0.02248 0.022658 0.021764 0.00
12 Nov 2022 0.022456 -0.003151 -12.31% 0.025726 0.025726 0.022428 12,167.00
11 Nov 2022 0.025607 -0.005961 -18.88% 0.031622 0.031737 0.024905 889.00
10 Nov 2022 0.031568 0.010521 49.99% 0.021104 0.032577 0.021101 490.00
09 Nov 2022 0.021048 -0.002872 -12.01% 0.023786 0.023971 0.020672 700.00
Su Consulta Reciente
COIN
METUSD
Metronome
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230207 18:29:31