MISTTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.010871 | 0.000109 | 1.02% | 0.010781 | 0.011145 | 0.010648 | 1,332,638.00 |
27 Mar 2024 | 0.010761 | -0.000572 | -5.05% | 0.011336 | 0.01155 | 0.01049 | 1,390,052.00 |
26 Mar 2024 | 0.011333 | -0.00009 | -0.79% | 0.011428 | 0.011642 | 0.011091 | 1,465,657.00 |
25 Mar 2024 | 0.011423 | 0.000053 | 0.47% | 0.005621 | 0.012018 | 0.005598 | 1,377,110.00 |
24 Mar 2024 | 0.01137 | -0.000068 | -0.59% | 0.011411 | 0.011484 | 0.011018 | 1,369,190.00 |
23 Mar 2024 | 0.011438 | 0.000325 | 2.93% | 0.011152 | 0.011631 | 0.011119 | 1,364,910.00 |
22 Mar 2024 | 0.011113 | -0.001285 | -10.36% | 0.01241 | 0.012903 | 0.010789 | 1,250,080.00 |
21 Mar 2024 | 0.012398 | 0.000439 | 3.67% | 0.011924 | 0.013308 | 0.011885 | 1,229,173.00 |
20 Mar 2024 | 0.011959 | 0.000377 | 3.25% | 0.011532 | 0.012249 | 0.011224 | 1,276,300.00 |
19 Mar 2024 | 0.011582 | -0.000684 | -5.58% | 0.012139 | 0.012229 | 0.010795 | 1,331,310.00 |
18 Mar 2024 | 0.012266 | -0.001398 | -10.23% | 0.005621 | 0.014202 | 0.004929 | 3,038,241.00 |
17 Mar 2024 | 0.013663 | 0.000675 | 5.19% | 0.013097 | 0.014657 | 0.012906 | 1,128,704.00 |
16 Mar 2024 | 0.012989 | -0.000966 | -6.92% | 0.014275 | 0.014756 | 0.012675 | 1,054,994.00 |
15 Mar 2024 | 0.013955 | 0.000359 | 2.64% | 0.005621 | 0.014429 | 0.005598 | 3,459,146.00 |
14 Mar 2024 | 0.013596 | -0.001549 | -10.23% | 0.015129 | 0.015485 | 0.012378 | 1,205,978.00 |
13 Mar 2024 | 0.015145 | 0.002271 | 17.64% | 0.012885 | 0.019382 | 0.011886 | 1,257,257.00 |
12 Mar 2024 | 0.012874 | 0.007339 | 132.59% | 0.00554 | 0.013411 | 0.005496 | 2,720,667.00 |
11 Mar 2024 | 0.005535 | -0.000448 | -7.49% | 0.005621 | 0.006135 | 0.005322 | 4,973,985.00 |
10 Mar 2024 | 0.005983 | 0.000029 | 0.49% | 0.005945 | 0.006398 | 0.005903 | 2,748,480.00 |
09 Mar 2024 | 0.005955 | -0.00043 | -6.73% | 0.006383 | 0.006499 | 0.005908 | 2,649,319.00 |
08 Mar 2024 | 0.006385 | 0.000435 | 7.30% | 0.005967 | 0.006441 | 0.00596 | 2,588,932.00 |
07 Mar 2024 | 0.00595 | 0.000345 | 6.16% | 0.005621 | 0.006067 | 0.005538 | 2,683,887.00 |
06 Mar 2024 | 0.005605 | 0.000177 | 3.26% | 0.005447 | 0.005777 | 0.005049 | 2,810,925.00 |
05 Mar 2024 | 0.005428 | -0.00031 | -5.40% | 0.005741 | 0.006227 | 0.004801 | 2,815,553.00 |
04 Mar 2024 | 0.005738 | 0.001071 | 22.94% | 0.004821 | 0.005757 | 0.004694 | 4,460,653.00 |
03 Mar 2024 | 0.004668 | 0.000287 | 6.56% | 0.004379 | 0.004668 | 0.004317 | 3,481,454.00 |
02 Mar 2024 | 0.00438 | -0.000048 | -1.08% | 0.004427 | 0.004457 | 0.004321 | 3,569,582.00 |
01 Mar 2024 | 0.004429 | -0.000101 | -2.23% | 0.004513 | 0.004654 | 0.004397 | 3,891,450.00 |
29 Feb 2024 | 0.00453 | -0.000254 | -5.31% | 0.004821 | 0.004919 | 0.004521 | 3,454,126.00 |
28 Feb 2024 | 0.004784 | 0.000635 | 15.31% | 0.004153 | 0.004838 | 0.004034 | 3,503,479.00 |
27 Feb 2024 | 0.004149 | -0.000171 | -3.96% | 0.004323 | 0.004481 | 0.004112 | 3,413,387.00 |
26 Feb 2024 | 0.00432 | 0.000646 | 17.59% | 0.003643 | 0.006312 | 0.003417 | 4,058,220.00 |
25 Feb 2024 | 0.003674 | -0.000124 | -3.26% | 0.003801 | 0.003864 | 0.003515 | 3,868,155.00 |
24 Feb 2024 | 0.003798 | 0.000318 | 9.14% | 0.003477 | 0.003804 | 0.00346 | 4,134,964.00 |
23 Feb 2024 | 0.00348 | -0.000144 | -3.97% | 0.003622 | 0.003679 | 0.003472 | 3,621,668.00 |
22 Feb 2024 | 0.003624 | 0.00008 | 2.26% | 0.003523 | 0.003652 | 0.003513 | 3,402,235.00 |
21 Feb 2024 | 0.003544 | -0.000105 | -2.88% | 0.003643 | 0.003745 | 0.003417 | 3,594,112.00 |
20 Feb 2024 | 0.003648 | -0.000153 | -4.03% | 0.003859 | 0.003933 | 0.003637 | 3,987,353.00 |
19 Feb 2024 | 0.003801 | -0.00025 | -6.17% | 0.003439 | 0.004008 | 0.003399 | 3,969,991.00 |
18 Feb 2024 | 0.004051 | -0.000159 | -3.78% | 0.004235 | 0.004252 | 0.00403 | 3,627,919.00 |
17 Feb 2024 | 0.00421 | -0.000118 | -2.73% | 0.004344 | 0.004417 | 0.004172 | 3,466,055.00 |
16 Feb 2024 | 0.004328 | 0.00006 | 1.41% | 0.004269 | 0.004381 | 0.004211 | 3,404,338.00 |
15 Feb 2024 | 0.004268 | 0.000062 | 1.47% | 0.004222 | 0.004752 | 0.00421 | 3,373,452.00 |
14 Feb 2024 | 0.004206 | 0.000378 | 9.88% | 0.003798 | 0.004236 | 0.003542 | 3,670,332.00 |
13 Feb 2024 | 0.003828 | 0.000376 | 10.89% | 0.003445 | 0.003867 | 0.003402 | 4,041,222.00 |
12 Feb 2024 | 0.003452 | 0.000171 | 5.21% | 0.003439 | 0.003536 | 0.003267 | 3,994,138.00 |
11 Feb 2024 | 0.003281 | -0.000069 | -2.06% | 0.003372 | 0.003442 | 0.003254 | 4,494,219.00 |
10 Feb 2024 | 0.00335 | 0.000016 | 0.48% | 0.00334 | 0.003397 | 0.003317 | 4,082,917.00 |
09 Feb 2024 | 0.003334 | -0.000106 | -3.08% | 0.003439 | 0.003536 | 0.003281 | 4,204,419.00 |
08 Feb 2024 | 0.00344 | -0.000513 | -12.98% | 0.003954 | 0.003995 | 0.003277 | 4,216,417.00 |
07 Feb 2024 | 0.003953 | 0.000058 | 1.49% | 0.003896 | 0.003985 | 0.003859 | 3,565,205.00 |
06 Feb 2024 | 0.003895 | -0.000059 | -1.49% | 0.00395 | 0.003967 | 0.003893 | 3,436,515.00 |
05 Feb 2024 | 0.003954 | -0.000123 | -3.02% | 0.003899 | 0.004102 | 0.003886 | 3,648,207.00 |
04 Feb 2024 | 0.004077 | 0.000063 | 1.57% | 0.004018 | 0.00413 | 0.003981 | 3,565,772.00 |
03 Feb 2024 | 0.004014 | 0.000046 | 1.16% | 0.003967 | 0.004035 | 0.003939 | 3,444,235.00 |
02 Feb 2024 | 0.003968 | 0.000032 | 0.81% | 0.003934 | 0.004033 | 0.003912 | 3,713,436.00 |
01 Feb 2024 | 0.003936 | -0.000018 | -0.46% | 0.003976 | 0.004038 | 0.003883 | 3,520,074.00 |
31 Ene 2024 | 0.003954 | -0.000075 | -1.86% | 0.004037 | 0.004118 | 0.003936 | 3,279,787.00 |
30 Ene 2024 | 0.004029 | -0.000092 | -2.23% | 0.004093 | 0.004172 | 0.004024 | 3,497,264.00 |
29 Ene 2024 | 0.004121 | 0.000078 | 1.93% | 0.003899 | 0.004604 | 0.003886 | 3,750,432.00 |
28 Ene 2024 | 0.004043 | -0.000197 | -4.65% | 0.004238 | 0.004334 | 0.004031 | 3,261,916.00 |
27 Ene 2024 | 0.00424 | 0.000114 | 2.76% | 0.00413 | 0.004269 | 0.004111 | 3,106,422.00 |
26 Ene 2024 | 0.004126 | 0.000199 | 5.07% | 0.003899 | 0.004128 | 0.003886 | 3,541,243.00 |
25 Ene 2024 | 0.003927 | -0.000123 | -3.04% | 0.004039 | 0.004079 | 0.003898 | 3,514,536.00 |
24 Ene 2024 | 0.00405 | -0.00000024 | -0.01% | 0.004032 | 0.004115 | 0.003983 | 3,366,548.00 |
23 Ene 2024 | 0.004051 | 0.00000500 | 0.12% | 0.004137 | 0.004199 | 0.003911 | 3,399,382.00 |
22 Ene 2024 | 0.004045 | -0.000106 | -2.55% | 0.006769 | 0.007202 | 0.003976 | 2,698,721.00 |
21 Ene 2024 | 0.004151 | -0.000124 | -2.90% | 0.004273 | 0.004351 | 0.004139 | 3,336,966.00 |
20 Ene 2024 | 0.004275 | -0.00033 | -7.17% | 0.004616 | 0.004791 | 0.004244 | 3,024,310.00 |
19 Ene 2024 | 0.004605 | -0.000353 | -7.12% | 0.004963 | 0.004987 | 0.00454 | 2,256,637.00 |
18 Ene 2024 | 0.004958 | -0.000196 | -3.80% | 0.005159 | 0.00516 | 0.004887 | 2,827,886.00 |
17 Ene 2024 | 0.005154 | -0.000154 | -2.90% | 0.005275 | 0.00529 | 0.005073 | 2,923,652.00 |
16 Ene 2024 | 0.005307 | -0.000046 | -0.86% | 0.006769 | 0.007202 | 0.005292 | 4,486,263.00 |
15 Ene 2024 | 0.005354 | -0.00016 | -2.90% | 0.005491 | 0.005781 | 0.005341 | 2,658,683.00 |
14 Ene 2024 | 0.005514 | 0.000152 | 2.84% | 0.005328 | 0.005539 | 0.005099 | 2,664,678.00 |
13 Ene 2024 | 0.005362 | 0.000038 | 0.71% | 0.005364 | 0.005399 | 0.005123 | 2,783,468.00 |
12 Ene 2024 | 0.005324 | -0.000319 | -5.65% | 0.005624 | 0.00574 | 0.005218 | 2,809,209.00 |
11 Ene 2024 | 0.005642 | -0.000275 | -4.65% | 0.005932 | 0.006175 | 0.005543 | 2,514,648.00 |
10 Ene 2024 | 0.005917 | 0.000159 | 2.75% | 0.005728 | 0.00606 | 0.005505 | 2,434,206.00 |
09 Ene 2024 | 0.005758 | -0.000584 | -9.21% | 0.006322 | 0.006335 | 0.005748 | 2,252,129.00 |
08 Ene 2024 | 0.006342 | 0.000619 | 10.81% | 0.006769 | 0.007202 | 0.005652 | 5,653,770.00 |
07 Ene 2024 | 0.005724 | -0.000386 | -6.32% | 0.006094 | 0.006157 | 0.005705 | 2,375,505.00 |
06 Ene 2024 | 0.00611 | -0.000774 | -11.24% | 0.006904 | 0.006904 | 0.006079 | 2,111,301.00 |
05 Ene 2024 | 0.006884 | -0.000088 | -1.26% | 0.006962 | 0.007008 | 0.00672 | 1,995,770.00 |
04 Ene 2024 | 0.006972 | 0.000273 | 4.08% | 0.006671 | 0.00704 | 0.006593 | 2,082,378.00 |
03 Ene 2024 | 0.006699 | -0.000055 | -0.81% | 0.006769 | 0.007186 | 0.006317 | 2,089,585.00 |
02 Ene 2024 | 0.006754 | -0.00000400 | -0.06% | 0.006769 | 0.007202 | 0.006728 | 3,341,274.00 |
01 Ene 2024 | 0.006758 | -0.000306 | -4.33% | 0.007097 | 0.007115 | 0.006664 | 2,019,408.00 |
31 Dic 2023 | 0.007064 | 0.000035 | 0.50% | 0.007045 | 0.007105 | 0.006874 | 2,101,608.00 |
30 Dic 2023 | 0.007029 | -0.000092 | -1.29% | 0.007098 | 0.007188 | 0.007008 | 2,021,425.00 |