ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

MISTTUSD Mist

0.011403
0.000546 (5.03%)
05:03:46 - Datos en tiempo real

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

Su Consulta Reciente

Delayed Upgrade Clock