Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MEVVUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.00764 | 0.000607 | 8.63% | 0.007042 | 0.007818 | 0.007007 | 906,524.00 |
| 31 May 2024 | 0.007033 | -0.000128 | -1.79% | 0.007319 | 0.007661 | 0.00691 | 678,864.00 |
| 30 May 2024 | 0.007161 | 0.000817 | 12.88% | 0.006949 | 0.007417 | 0.006697 | 855,059.00 |
| 29 May 2024 | 0.006344 | -0.000512 | -7.47% | 0.006845 | 0.006992 | 0.006236 | 2,091,761.00 |
| 28 May 2024 | 0.006856 | -0.000131 | -1.87% | 0.006996 | 0.008696 | 0.006031 | 2,289,508.00 |
| 27 May 2024 | 0.006987 | 0.00124 | 21.58% | 0.005753 | 0.007109 | 0.005708 | 2,339,153.00 |
| 26 May 2024 | 0.005747 | -0.000078 | -1.34% | 0.005819 | 0.005819 | 0.00551 | 2,808,828.00 |
| 25 May 2024 | 0.005825 | 0.000013 | 0.22% | 0.00581 | 0.005878 | 0.005772 | 2,677,379.00 |
| 24 May 2024 | 0.005812 | -0.000173 | -2.89% | 0.005962 | 0.006195 | 0.005603 | 2,749,183.00 |
| 23 May 2024 | 0.005985 | -0.000061 | -1.01% | 0.006094 | 0.006122 | 0.005963 | 846,131.00 |
| 22 May 2024 | 0.006046 | -0.000233 | -3.71% | 0.006275 | 0.00629 | 0.005871 | 2,133,047.00 |
| 21 May 2024 | 0.006279 | 0.000426 | 7.28% | 0.006192 | 0.006287 | 0.00591 | 387,450.00 |
| 20 May 2024 | 0.005853 | -0.000121 | -2.03% | 0.005809 | 0.005958 | 0.005717 | 541,509.00 |
| 19 May 2024 | 0.005974 | -0.003526 | -37.12% | 0.0095 | 0.0095 | 0.005889 | 25,921.00 |
| 18 May 2024 | 0.0095 | 0.003631 | 61.87% | 0.005787 | 0.0095 | 0.005752 | 123,428.00 |
| 17 May 2024 | 0.005869 | -0.000059 | -1.00% | 0.005936 | 0.006272 | 0.00569 | 347,155.00 |
| 16 May 2024 | 0.005928 | -0.000023 | -0.39% | 0.005944 | 0.005982 | 0.005832 | 438,880.00 |
| 15 May 2024 | 0.005951 | 0.000271 | 4.77% | 0.005662 | 0.006037 | 0.005348 | 426,806.00 |
| 14 May 2024 | 0.00568 | -0.000265 | -4.46% | 0.005911 | 0.011501 | 0.005198 | 430,731.00 |
| 13 May 2024 | 0.005945 | -0.000058 | -0.97% | 0.005944 | 0.00595 | 0.005882 | 346,252.00 |
| 12 May 2024 | 0.006003 | 0.000018 | 0.30% | 0.006006 | 0.006009 | 0.00599 | 22,963.00 |
| 11 May 2024 | 0.005985 | -0.00005 | -0.83% | 0.005982 | 0.006127 | 0.005924 | 386,890.00 |
| 10 May 2024 | 0.006035 | -0.000017 | -0.28% | 0.006042 | 0.006247 | 0.006017 | 395,184.00 |
| 09 May 2024 | 0.006052 | 0.000087 | 1.46% | 0.005966 | 0.006115 | 0.005878 | 417,953.00 |
| 08 May 2024 | 0.005965 | -0.000158 | -2.58% | 0.00615 | 0.006157 | 0.00576 | 483,680.00 |
| 07 May 2024 | 0.006123 | -0.000027 | -0.44% | 0.006159 | 0.006166 | 0.006016 | 24,145.00 |
| 06 May 2024 | 0.00615 | -0.000022 | -0.36% | 0.006164 | 0.006238 | 0.006031 | 178,534.00 |
| 05 May 2024 | 0.006172 | 0.000107 | 1.76% | 0.006117 | 0.006172 | 0.005854 | 128,231.00 |
| 04 May 2024 | 0.006065 | 0.000187 | 3.18% | 0.006048 | 0.00607 | 0.006036 | 98,711.00 |
| 03 May 2024 | 0.005878 | -0.000124 | -2.07% | 0.005952 | 0.005989 | 0.005878 | 181,885.00 |
| 02 May 2024 | 0.006002 | 0.000128 | 2.18% | 0.005882 | 0.006453 | 0.005688 | 142,130.00 |
| 01 May 2024 | 0.005874 | 0.000053 | 0.91% | 0.005842 | 0.005892 | 0.005562 | 108,524.00 |
| 30 Abr 2024 | 0.005821 | -0.000654 | -10.10% | 0.006376 | 0.006387 | 0.005821 | 240,915.00 |
| 29 Abr 2024 | 0.006475 | -0.000181 | -2.72% | 0.006664 | 0.006698 | 0.006093 | 996,141.00 |
| 28 Abr 2024 | 0.006656 | 0.00014 | 2.15% | 0.006515 | 0.007127 | 0.006315 | 669,886.00 |
| 27 Abr 2024 | 0.006516 | 0.000044 | 0.68% | 0.006475 | 0.006571 | 0.006239 | 2,930,450.00 |
| 26 Abr 2024 | 0.006472 | -0.000394 | -5.74% | 0.007292 | 0.007292 | 0.006472 | 523,701.00 |
| 25 Abr 2024 | 0.006866 | -0.000459 | -6.27% | 0.007062 | 0.00707 | 0.006823 | 82,121.00 |
| 24 Abr 2024 | 0.007325 | 0.00003 | 0.41% | 0.007262 | 0.007406 | 0.007178 | 525,032.00 |
| 23 Abr 2024 | 0.007295 | -0.001398 | -16.08% | 0.00869 | 0.010109 | 0.007255 | 433,151.00 |
| 22 Abr 2024 | 0.008693 | 0.000807 | 10.23% | 0.007683 | 0.009056 | 0.007683 | 1,088,200.00 |
| 21 Abr 2024 | 0.007886 | 0.000457 | 6.15% | 0.007448 | 0.007888 | 0.007448 | 39,765.00 |
| 20 Abr 2024 | 0.007429 | -0.000019 | -0.26% | 0.007448 | 0.007448 | 0.007414 | 15,216.00 |
| 19 Abr 2024 | 0.007448 | -0.000218 | -2.84% | 0.007666 | 0.007666 | 0.007276 | 14,212.00 |
| 18 Abr 2024 | 0.007666 | 0.00067 | 9.58% | 0.007261 | 0.007666 | 0.006642 | 24,406.00 |
| 17 Abr 2024 | 0.006996 | -0.000041 | -0.58% | 0.007261 | 0.007437 | 0.006996 | 20,786.00 |
| 16 Abr 2024 | 0.007037 | -0.000725 | -9.34% | 0.007721 | 0.007809 | 0.006798 | 707,976.00 |
| 15 Abr 2024 | 0.007762 | 0.000501 | 6.90% | 0.007696 | 0.008469 | 0.007696 | 307,262.00 |
| 14 Abr 2024 | 0.007261 | -0.000242 | -3.23% | 0.010096 | 0.010096 | 0.006581 | 23,797.00 |
| 13 Abr 2024 | 0.007503 | -0.002226 | -22.88% | 0.010096 | 0.010096 | 0.007503 | 65,166.00 |
| 12 Abr 2024 | 0.009729 | 0.00059 | 6.46% | 0.009423 | 0.009999 | 0.009319 | 663,978.00 |
| 11 Abr 2024 | 0.009139 | -0.000957 | -9.48% | 0.010096 | 0.011006 | 0.009106 | 298,575.00 |
| 10 Abr 2024 | 0.010096 | 0.00018 | 1.82% | 0.010138 | 0.012098 | 0.00924 | 175,744.00 |
| 09 Abr 2024 | 0.009916 | -0.000184 | -1.82% | 0.010137 | 0.010923 | 0.009791 | 308,950.00 |
| 08 Abr 2024 | 0.0101 | 0.002988 | 42.01% | 0.007389 | 0.016003 | 0.007285 | 1,092,649.00 |
| 07 Abr 2024 | 0.007112 | 0.000369 | 5.47% | 0.006743 | 0.007321 | 0.006743 | 18,957.00 |
| 06 Abr 2024 | 0.006743 | -0.000237 | -3.40% | 0.00698 | 0.008 | 0.005959 | 113,681.00 |
| 05 Abr 2024 | 0.00698 | -0.00025 | -3.46% | 0.00723 | 0.007389 | 0.00677 | 22,707.00 |
| 04 Abr 2024 | 0.00723 | -0.00000700 | -0.10% | 0.007237 | 0.00981 | 0.006941 | 795.00 |
| 03 Abr 2024 | 0.007237 | 0.000036 | 0.50% | 0.007201 | 0.007493 | 0.006977 | 40,159.00 |
| 02 Abr 2024 | 0.007201 | -0.000478 | -6.22% | 0.00775 | 0.007752 | 0.007201 | 14,423.00 |
| 01 Abr 2024 | 0.007679 | -0.000573 | -6.94% | 0.007199 | 0.007679 | 0.007199 | 126,212.00 |
| 31 Mar 2024 | 0.008252 | -0.000078 | -0.94% | 0.008387 | 0.008451 | 0.008096 | 16,078.00 |
| 30 Mar 2024 | 0.00833 | 0.000311 | 3.88% | 0.008354 | 0.008372 | 0.008114 | 41,702.00 |
| 29 Mar 2024 | 0.008019 | -0.000017 | -0.21% | 0.00849 | 0.00853 | 0.007778 | 213,798.00 |
| 28 Mar 2024 | 0.008036 | -0.000222 | -2.69% | 0.008244 | 0.008499 | 0.007927 | 288,990.00 |
| 27 Mar 2024 | 0.008258 | -0.000172 | -2.04% | 0.008363 | 0.008499 | 0.008032 | 443,286.00 |
| 26 Mar 2024 | 0.00843 | -0.000351 | -4.00% | 0.008727 | 0.008764 | 0.008318 | 371,733.00 |
| 25 Mar 2024 | 0.008781 | 0.001197 | 15.78% | 0.007752 | 0.008788 | 0.007572 | 1,033,899.00 |
| 24 Mar 2024 | 0.007584 | -0.000182 | -2.34% | 0.008064 | 0.008064 | 0.007415 | 19,916.00 |
| 23 Mar 2024 | 0.007766 | 0.000027 | 0.35% | 0.00777 | 0.008239 | 0.007652 | 1,231,823.00 |
| 22 Mar 2024 | 0.007739 | -0.000047 | -0.60% | 0.007835 | 0.007867 | 0.007139 | 3,681,915.00 |
| 21 Mar 2024 | 0.007786 | 0.00003 | 0.39% | 0.007699 | 0.007905 | 0.007654 | 1,052,944.00 |
| 20 Mar 2024 | 0.007756 | 0.00079 | 11.34% | 0.006702 | 0.008513 | 0.006543 | 3,168,886.00 |
| 19 Mar 2024 | 0.006966 | -0.001419 | -16.92% | 0.008518 | 0.008533 | 0.006892 | 2,878,530.00 |
| 18 Mar 2024 | 0.008385 | 0.000127 | 1.54% | 0.008263 | 0.009222 | 0.00803 | 3,922,470.00 |
| 17 Mar 2024 | 0.008258 | 0.00000800 | 0.10% | 0.008263 | 0.009196 | 0.007944 | 2,725,337.00 |
| 16 Mar 2024 | 0.00825 | 0.00073 | 9.71% | 0.007519 | 0.009237 | 0.007235 | 2,701,506.00 |
| 15 Mar 2024 | 0.00752 | -0.001074 | -12.50% | 0.008579 | 0.008719 | 0.007182 | 2,962,257.00 |
| 14 Mar 2024 | 0.008594 | -0.000243 | -2.75% | 0.008843 | 0.009374 | 0.007918 | 1,360,509.00 |
| 13 Mar 2024 | 0.008837 | -0.000105 | -1.17% | 0.008913 | 0.009181 | 0.008509 | 263,061.00 |
| 12 Mar 2024 | 0.008942 | 0.000655 | 7.90% | 0.008285 | 0.009265 | 0.008282 | 283,132.00 |
| 11 Mar 2024 | 0.008287 | 0.000586 | 7.61% | 0.007789 | 0.008581 | 0.007471 | 523,679.00 |
| 10 Mar 2024 | 0.007701 | 0.000511 | 7.11% | 0.007911 | 0.008021 | 0.007671 | 57,772.00 |
| 09 Mar 2024 | 0.00719 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 08 Mar 2024 | 0.00719 | -0.000101 | -1.39% | 0.007271 | 0.007301 | 0.00719 | 27,293.00 |
| 07 Mar 2024 | 0.007291 | 0.000423 | 6.16% | 0.006872 | 0.007404 | 0.006497 | 307,567.00 |
| 06 Mar 2024 | 0.006868 | 0.000357 | 5.48% | 0.006556 | 0.007368 | 0.00653 | 328,019.00 |
| 05 Mar 2024 | 0.006511 | -0.001 | -13.31% | 0.007489 | 0.00771 | 0.006503 | 583,495.00 |
| 04 Mar 2024 | 0.007511 | -0.000376 | -4.77% | 0.007889 | 0.008185 | 0.007487 | 2,271,733.00 |
| 03 Mar 2024 | 0.007887 | -0.000117 | -1.46% | 0.007961 | 0.008312 | 0.00768 | 1,808,196.00 |
| 02 Mar 2024 | 0.008004 | 0.000436 | 5.76% | 0.007681 | 0.00833 | 0.007606 | 1,844,975.00 |
