1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. MIS (MISSUSD)

  6. MIS (MISSUSD) Histórico

MISSUSD

MIS
0.293408
-0.001441 (-0.49%)
Tiempo Real

MISSUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Mar 2023 0.295108 0.005639 1.95% 0.289874 0.298454 0.289308 0.00
25 Mar 2023 0.289469 -0.001131 -0.39% 0.291316 0.292631 0.285009 0.00
24 Mar 2023 0.2906 -0.148152 -33.77% 0.438236 0.439616 0.287286 0.00
23 Mar 2023 0.438752 0.01905 4.54% 0.419799 0.447627 0.41865 0.00
22 Mar 2023 0.419702 -0.015913 -3.65% 0.435968 0.439691 0.414802 0.00
21 Mar 2023 0.435615 0.016852 4.02% 0.411035 0.443619 0.400491 0.00
20 Mar 2023 0.418764 -0.016065 -3.69% 0.411035 0.435758 0.400491 0.00
19 Mar 2023 0.434829 0.009782 2.30% 0.426323 0.444915 0.425749 0.00
18 Mar 2023 0.425047 -0.006134 -1.42% 0.432797 0.443103 0.423995 0.00
17 Mar 2023 0.43118 0.026402 6.52% 0.404887 0.433485 0.402329 0.00
16 Mar 2023 0.404778 0.005342 1.34% 0.400153 0.408137 0.396266 0.00
15 Mar 2023 0.399436 -0.012397 -3.01% 0.411035 0.415477 0.389925 0.00
14 Mar 2023 0.411834 0.00671 1.66% 0.405695 0.430406 0.402491 0.00
13 Mar 2023 0.405123 0.041715 11.48% 0.31776 0.410164 0.315348 0.00
12 Mar 2023 0.363408 0.024891 7.35% 0.339406 0.365944 0.335739 0.00
11 Mar 2023 0.338518 0.009272 2.82% 0.328446 0.343044 0.325246 0.00
10 Mar 2023 0.329246 0.051469 18.53% 0.277628 0.329333 0.265689 0.00
09 Mar 2023 0.277777 -0.019249 -6.48% 0.296389 0.298637 0.275558 0.00
08 Mar 2023 0.297026 -0.004866 -1.61% 0.302948 0.303501 0.29513 0.00
07 Mar 2023 0.301892 -0.000892 -0.29% 0.302371 0.305645 0.298116 0.00
06 Mar 2023 0.302783 0.000594 0.20% 0.31776 0.324376 0.301683 0.00
05 Mar 2023 0.302189 -0.000847 -0.28% 0.303189 0.306642 0.30125 0.00
04 Mar 2023 0.303037 -0.000416 -0.14% 0.30347 0.305038 0.299925 0.00
03 Mar 2023 0.303452 -0.015426 -4.84% 0.318758 0.318758 0.299408 0.00
02 Mar 2023 0.318878 -0.003195 -0.99% 0.321789 0.324369 0.313521 0.00
01 Mar 2023 0.322073 0.011747 3.79% 0.31045 0.32269 0.309015 0.00
28 Feb 2023 0.310326 -0.005464 -1.73% 0.316031 0.318288 0.30916 0.00
27 Feb 2023 0.315789 -0.001398 -0.44% 0.31776 0.324376 0.311734 0.00
26 Feb 2023 0.317188 0.00913 2.96% 0.308303 0.319015 0.307216 0.00
25 Feb 2023 0.308057 -0.002808 -0.90% 0.31114 0.311146 0.302594 0.00
24 Feb 2023 0.310865 -0.00833 -2.61% 0.319648 0.321239 0.3058 0.00
23 Feb 2023 0.319195 0.001951 0.62% 0.31776 0.324376 0.315348 0.00
22 Feb 2023 0.317244 -0.002998 -0.94% 0.321301 0.321928 0.309595 0.00
21 Feb 2023 0.320241 -0.008722 -2.65% 0.329374 0.332023 0.317077 0.00
20 Feb 2023 0.328964 0.002947 0.90% 0.319276 0.332286 0.311606 0.00
19 Feb 2023 0.326016 -0.000866 -0.26% 0.327188 0.332789 0.323345 0.00
18 Feb 2023 0.326883 -0.001623 -0.49% 0.327732 0.331308 0.325138 0.00
17 Feb 2023 0.328505 0.011639 3.67% 0.31782 0.33276 0.3177 0.00
16 Feb 2023 0.316867 -0.006802 -2.10% 0.323637 0.336682 0.316867 0.00
15 Feb 2023 0.323668 0.022521 7.48% 0.300739 0.323877 0.298474 0.00
14 Feb 2023 0.301147 0.009275 3.18% 0.29115 0.302545 0.289216 0.00
13 Feb 2023 0.291872 -0.000692 -0.24% 0.319276 0.320102 0.283403 0.00
12 Feb 2023 0.292564 -0.005421 -1.82% 0.297155 0.299023 0.28993 0.00
11 Feb 2023 0.297985 0.004891 1.67% 0.292411 0.298478 0.291974 0.00
10 Feb 2023 0.293094 -0.006007 -2.01% 0.299033 0.300559 0.289736 0.00
09 Feb 2023 0.299101 -0.020481 -6.41% 0.319276 0.320102 0.296101 0.00
08 Feb 2023 0.319582 -0.004352 -1.34% 0.323641 0.327993 0.31565 0.00
07 Feb 2023 0.323933 0.011173 3.57% 0.312416 0.324357 0.312416 0.00
06 Feb 2023 0.312761 -0.003062 -0.97% 0.255655 0.320431 0.254839 0.00
05 Feb 2023 0.315822 -0.006212 -1.93% 0.322572 0.323429 0.311995 0.00
04 Feb 2023 0.322034 -0.000081 -0.03% 0.321841 0.327099 0.318414 0.00
03 Feb 2023 0.322115 0.003922 1.23% 0.318553 0.323725 0.314964 0.00
02 Feb 2023 0.318193 0.001033 0.33% 0.317644 0.331163 0.317205 0.00
01 Feb 2023 0.317161 0.010397 3.39% 0.255655 0.318607 0.254839 0.00
31 Ene 2023 0.306763 0.003899 1.29% 0.303089 0.310169 0.302128 0.00
30 Ene 2023 0.302864 -0.015259 -4.80% 0.255655 0.315205 0.254839 0.00
29 Ene 2023 0.318124 0.014333 4.72% 0.304092 0.320423 0.303184 0.00
28 Ene 2023 0.303791 -0.005187 -1.68% 0.3091 0.310537 0.301932 0.00
27 Ene 2023 0.308978 -0.000847 -0.27% 0.310291 0.313126 0.300627 0.00
26 Ene 2023 0.309825 -0.002597 -0.83% 0.312683 0.315455 0.306758 0.00
25 Ene 2023 0.312422 0.011778 3.92% 0.30106 0.316605 0.294871 0.00
24 Ene 2023 0.300644 -0.014132 -4.49% 0.314666 0.317377 0.298749 0.00
23 Ene 2023 0.314776 -0.000151 -0.05% 0.255655 0.318615 0.254839 0.00
22 Ene 2023 0.314927 0.000988 0.31% 0.314849 0.32146 0.310312 0.00
21 Ene 2023 0.313938 -0.007044 -2.19% 0.320978 0.324278 0.313938 0.00
20 Ene 2023 0.320982 0.021179 7.06% 0.299809 0.32129 0.298656 0.00
19 Ene 2023 0.299803 0.005657 1.92% 0.292784 0.301988 0.292299 0.00
18 Ene 2023 0.294146 -0.008713 -2.88% 0.303526 0.310906 0.290874 0.00
17 Ene 2023 0.302859 -0.002425 -0.79% 0.304516 0.310405 0.299586 0.00
16 Ene 2023 0.305284 0.005307 1.77% 0.255655 0.308906 0.254839 0.00
15 Ene 2023 0.299977 -0.000588 -0.20% 0.299493 0.301692 0.293496 0.00
14 Ene 2023 0.300565 0.020353 7.26% 0.280877 0.30234 0.280867 0.00
13 Ene 2023 0.280211 0.006272 2.29% 0.274069 0.283041 0.27117 0.00
12 Ene 2023 0.273939 0.005282 1.97% 0.268631 0.277492 0.266142 0.00
11 Ene 2023 0.268658 0.010353 4.01% 0.257493 0.26942 0.255547 0.00
10 Ene 2023 0.258305 0.002829 1.11% 0.255655 0.259949 0.254839 0.00
09 Ene 2023 0.255476 0.007113 2.86% 0.327695 0.342622 0.253014 0.00
08 Ene 2023 0.248362 0.00392 1.60% 0.244494 0.24879 0.243243 0.00
07 Ene 2023 0.244442 -0.001155 -0.47% 0.245094 0.245759 0.243891 0.00
06 Ene 2023 0.245597 0.003709 1.53% 0.241959 0.24643 0.239806 0.00
05 Ene 2023 0.241887 -0.000855 -0.35% 0.242953 0.243411 0.240288 0.00
04 Ene 2023 0.242742 0.007968 3.39% 0.234749 0.245765 0.234507 0.00
03 Ene 2023 0.234774 0.00 0.00% 0.234687 0.235766 0.233331 0.00
02 Ene 2023 0.234774 0.002773 1.20% 0.327695 0.342622 0.234453 0.00
01 Ene 2023 0.232001 0.000727 0.31% 0.231105 0.232753 0.230272 0.00
31 Dic 2022 0.231274 -0.000431 -0.19% 0.231774 0.233308 0.230637 0.00
30 Dic 2022 0.231705 -0.000507 -0.22% 0.231943 0.232337 0.229167 0.00
29 Dic 2022 0.232212 0.002439 1.06% 0.230026 0.233115 0.229463 0.00
28 Dic 2022 0.229773 -0.004489 -1.92% 0.234467 0.234826 0.228959 0.00
27 Dic 2022 0.234262 -0.002688 -1.13% 0.238052 0.238195 0.232877 0.00
Su Consulta Reciente
COIN
MISSUSD
MIS
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:20230327 01:42:18