Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MISTTUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 Jun 2024 | 0.005182 | -0.000142 | -2.67% | 0.005324 | 0.005963 | 0.005066 | 2,496,341.00 |
| 14 Jun 2024 | 0.005324 | -0.000061 | -1.13% | 0.005385 | 0.005436 | 0.004941 | 2,331,176.00 |
| 13 Jun 2024 | 0.005385 | -0.000142 | -2.57% | 0.005527 | 0.005586 | 0.005225 | 2,577,504.00 |
| 12 Jun 2024 | 0.005527 | 0.000019 | 0.34% | 0.005508 | 0.005649 | 0.005403 | 2,649,782.00 |
| 11 Jun 2024 | 0.005508 | -0.000128 | -2.27% | 0.005636 | 0.005776 | 0.005383 | 2,718,210.00 |
| 10 Jun 2024 | 0.005636 | -0.000535 | -8.67% | 0.006172 | 0.006177 | 0.005574 | 2,763,268.00 |
| 09 Jun 2024 | 0.006171 | -0.000054 | -0.87% | 0.006225 | 0.006245 | 0.006133 | 2,197,901.00 |
| 08 Jun 2024 | 0.006225 | 0.000088 | 1.43% | 0.006137 | 0.006315 | 0.006128 | 2,143,893.00 |
| 07 Jun 2024 | 0.006137 | -0.000408 | -6.23% | 0.006545 | 0.006558 | 0.006115 | 2,230,480.00 |
| 06 Jun 2024 | 0.006545 | 0.000157 | 2.46% | 0.006388 | 0.006716 | 0.006382 | 2,227,448.00 |
| 05 Jun 2024 | 0.006388 | 0.000241 | 3.92% | 0.006152 | 0.007217 | 0.006143 | 2,701,799.00 |
| 04 Jun 2024 | 0.006147 | 0.000461 | 8.11% | 0.005686 | 0.006198 | 0.005681 | 1,535,918.00 |
| 03 Jun 2024 | 0.005686 | 0.000093 | 1.66% | 0.005589 | 0.005906 | 0.005579 | 2,724,244.00 |
| 02 Jun 2024 | 0.005593 | -0.000439 | -7.28% | 0.006062 | 0.006062 | 0.005284 | 4,050,399.00 |
| 01 Jun 2024 | 0.006032 | -0.000128 | -2.08% | 0.006159 | 0.006181 | 0.005977 | 2,437,883.00 |
| 31 May 2024 | 0.00616 | 0.00003 | 0.49% | 0.006139 | 0.006258 | 0.006103 | 2,090,493.00 |
| 30 May 2024 | 0.00613 | -0.000117 | -1.87% | 0.006248 | 0.006344 | 0.005906 | 3,100,304.00 |
| 29 May 2024 | 0.006247 | -0.000322 | -4.90% | 0.006564 | 0.0066 | 0.005906 | 2,363,604.00 |
| 28 May 2024 | 0.006569 | -0.000014 | -0.21% | 0.006583 | 0.006602 | 0.006471 | 2,026,836.00 |
| 27 May 2024 | 0.006583 | -0.000042 | -0.63% | 0.00663 | 0.00674 | 0.006568 | 2,450,296.00 |
| 26 May 2024 | 0.006625 | -0.000066 | -0.99% | 0.006691 | 0.006809 | 0.006602 | 2,036,918.00 |
| 25 May 2024 | 0.006691 | 0.000066 | 1.00% | 0.006625 | 0.006903 | 0.006611 | 2,165,878.00 |
| 24 May 2024 | 0.006625 | -0.000118 | -1.75% | 0.006743 | 0.006818 | 0.006602 | 2,041,443.00 |
| 23 May 2024 | 0.006743 | -0.000373 | -5.24% | 0.007116 | 0.007218 | 0.006552 | 2,079,816.00 |
| 22 May 2024 | 0.007116 | -0.000211 | -2.88% | 0.007337 | 0.007674 | 0.006868 | 2,288,618.00 |
| 21 May 2024 | 0.007327 | 0.000086 | 1.19% | 0.007241 | 0.007618 | 0.0072 | 1,773,559.00 |
| 20 May 2024 | 0.007241 | 0.000519 | 7.72% | 0.006722 | 0.007418 | 0.006429 | 2,840,608.00 |
| 19 May 2024 | 0.006722 | -0.000143 | -2.08% | 0.006865 | 0.007007 | 0.006667 | 2,148,822.00 |
| 18 May 2024 | 0.006865 | 0.00000200 | 0.03% | 0.006863 | 0.00704 | 0.006748 | 1,779,052.00 |
| 17 May 2024 | 0.006863 | -0.00015 | -2.14% | 0.007013 | 0.007138 | 0.006539 | 2,186,033.00 |
| 16 May 2024 | 0.007013 | -0.00047 | -6.28% | 0.007483 | 0.007507 | 0.006981 | 2,008,030.00 |
| 15 May 2024 | 0.007483 | 0.001009 | 15.59% | 0.006474 | 0.0076 | 0.00643 | 1,773,985.00 |
| 14 May 2024 | 0.006474 | -0.000243 | -3.62% | 0.006717 | 0.006738 | 0.006436 | 2,099,257.00 |
| 13 May 2024 | 0.006717 | -0.000017 | -0.25% | 0.006702 | 0.006738 | 0.006669 | 2,065,099.00 |
| 12 May 2024 | 0.006734 | 0.000032 | 0.48% | 0.006702 | 0.006744 | 0.006685 | 1,670,218.00 |
| 11 May 2024 | 0.006702 | 0.000069 | 1.04% | 0.006633 | 0.006723 | 0.006532 | 2,062,414.00 |
| 10 May 2024 | 0.006633 | -0.000235 | -3.42% | 0.006868 | 0.006899 | 0.006518 | 1,959,906.00 |
| 09 May 2024 | 0.006868 | 0.000162 | 2.42% | 0.006706 | 0.006912 | 0.006699 | 1,957,123.00 |
| 08 May 2024 | 0.006706 | -0.000461 | -6.43% | 0.007167 | 0.007499 | 0.006514 | 2,479,720.00 |
| 07 May 2024 | 0.007167 | -0.000712 | -9.04% | 0.007879 | 0.007897 | 0.007156 | 1,906,589.00 |
| 06 May 2024 | 0.007879 | 0.000551 | 7.52% | 0.007306 | 0.0084 | 0.007158 | 2,813,694.00 |
| 05 May 2024 | 0.007328 | -0.000025 | -0.34% | 0.007339 | 0.00739 | 0.007141 | 1,922,110.00 |
| 04 May 2024 | 0.007353 | -0.000038 | -0.51% | 0.007384 | 0.007455 | 0.007139 | 1,883,003.00 |
| 03 May 2024 | 0.007391 | 0.00023 | 3.21% | 0.007165 | 0.007455 | 0.007138 | 1,766,745.00 |
| 02 May 2024 | 0.007161 | 0.00009 | 1.27% | 0.007071 | 0.007526 | 0.007053 | 1,982,227.00 |
| 01 May 2024 | 0.007071 | -0.000335 | -4.52% | 0.007406 | 0.007526 | 0.006562 | 2,162,095.00 |
| 30 Abr 2024 | 0.007406 | -0.000094 | -1.25% | 0.007506 | 0.007656 | 0.007101 | 5,052,489.00 |
| 29 Abr 2024 | 0.0075 | -0.000173 | -2.25% | 0.009873 | 0.010083 | 0.007308 | 2,806,244.00 |
| 28 Abr 2024 | 0.007673 | -0.000094 | -1.21% | 0.007774 | 0.008012 | 0.007546 | 1,523,959.00 |
| 27 Abr 2024 | 0.007767 | -0.000111 | -1.41% | 0.007878 | 0.007886 | 0.007561 | 1,694,127.00 |
| 26 Abr 2024 | 0.007878 | -0.000041 | -0.52% | 0.007919 | 0.015672 | 0.007546 | 2,372,614.00 |
| 25 Abr 2024 | 0.007919 | -0.000238 | -2.92% | 0.008157 | 0.00834 | 0.007804 | 1,870,263.00 |
| 24 Abr 2024 | 0.008157 | -0.0004 | -4.67% | 0.008558 | 0.008649 | 0.008013 | 1,817,095.00 |
| 23 Abr 2024 | 0.008557 | -0.000097 | -1.12% | 0.008632 | 0.008748 | 0.008274 | 1,932,081.00 |
| 22 Abr 2024 | 0.008654 | 0.001107 | 14.67% | 0.007561 | 0.008701 | 0.007529 | 2,331,702.00 |
| 21 Abr 2024 | 0.007547 | -0.000055 | -0.72% | 0.007594 | 0.007778 | 0.007446 | 2,072,775.00 |
| 20 Abr 2024 | 0.007602 | 0.00024 | 3.26% | 0.007362 | 0.007987 | 0.007219 | 2,258,674.00 |
| 19 Abr 2024 | 0.007362 | -0.0006 | -7.54% | 0.007962 | 0.008231 | 0.007311 | 2,654,107.00 |
| 18 Abr 2024 | 0.007962 | 0.000314 | 4.11% | 0.007648 | 0.008967 | 0.007448 | 1,961,352.00 |
| 17 Abr 2024 | 0.007648 | 0.000028 | 0.37% | 0.00762 | 0.007767 | 0.007 | 2,057,627.00 |
| 16 Abr 2024 | 0.00762 | 0.000297 | 4.06% | 0.007323 | 0.007642 | 0.007165 | 1,628,646.00 |
| 15 Abr 2024 | 0.007323 | -0.000386 | -5.01% | 0.007721 | 0.009296 | 0.00724 | 2,399,539.00 |
| 14 Abr 2024 | 0.007709 | -0.000245 | -3.08% | 0.007988 | 0.007988 | 0.007256 | 1,991,190.00 |
| 13 Abr 2024 | 0.007954 | -0.001414 | -15.09% | 0.009357 | 0.009458 | 0.0063 | 2,235,954.00 |
| 12 Abr 2024 | 0.009368 | -0.000637 | -6.37% | 0.009933 | 0.01521 | 0.009235 | 2,462,153.00 |
| 11 Abr 2024 | 0.010005 | 0.000941 | 10.38% | 0.009174 | 0.010192 | 0.008757 | 1,958,836.00 |
| 10 Abr 2024 | 0.009064 | -0.000366 | -3.88% | 0.009436 | 0.009585 | 0.008454 | 1,848,893.00 |
| 09 Abr 2024 | 0.00943 | -0.000645 | -6.40% | 0.010049 | 0.010226 | 0.009162 | 1,592,013.00 |
| 08 Abr 2024 | 0.010075 | 0.001189 | 13.38% | 0.008901 | 0.0121 | 0.008758 | 2,926,641.00 |
| 07 Abr 2024 | 0.008886 | 0.000403 | 4.75% | 0.008483 | 0.009181 | 0.007998 | 2,354,108.00 |
| 06 Abr 2024 | 0.008483 | -0.000474 | -5.29% | 0.008957 | 0.009019 | 0.008343 | 1,629,600.00 |
| 05 Abr 2024 | 0.008957 | -0.000025 | -0.28% | 0.008982 | 0.009714 | 0.008309 | 1,845,403.00 |
| 04 Abr 2024 | 0.008982 | -0.000267 | -2.89% | 0.009249 | 0.010019 | 0.008973 | 1,914,153.00 |
| 03 Abr 2024 | 0.009249 | 0.0002 | 2.21% | 0.009049 | 0.009703 | 0.0088 | 1,826,401.00 |
| 02 Abr 2024 | 0.009049 | -0.000026 | -0.29% | 0.009011 | 0.009408 | 0.0087 | 2,045,562.00 |
| 01 Abr 2024 | 0.009075 | -0.000784 | -7.95% | 0.009873 | 0.010083 | 0.008888 | 1,344,769.00 |
| 31 Mar 2024 | 0.009859 | -0.000536 | -5.16% | 0.010401 | 0.01048 | 0.009384 | 2,857,955.00 |
| 30 Mar 2024 | 0.010395 | -0.000833 | -7.42% | 0.011228 | 0.011228 | 0.010227 | 1,575,540.00 |
| 29 Mar 2024 | 0.011228 | 0.000206 | 1.87% | 0.011022 | 0.011798 | 0.010778 | 1,945,527.00 |
| 28 Mar 2024 | 0.011022 | 0.000234 | 2.17% | 0.010788 | 0.011263 | 0.010538 | 2,907,683.00 |
| 27 Mar 2024 | 0.010788 | -0.000583 | -5.13% | 0.011371 | 0.011587 | 0.010338 | 3,300,280.00 |
| 26 Mar 2024 | 0.011371 | -0.000155 | -1.34% | 0.011526 | 0.011656 | 0.011055 | 2,234,885.00 |
| 25 Mar 2024 | 0.011526 | -0.000139 | -1.19% | 0.011584 | 0.01211 | 0.011354 | 2,490,931.00 |
| 24 Mar 2024 | 0.011665 | 0.00015 | 1.30% | 0.011515 | 0.011909 | 0.010429 | 2,309,165.00 |
| 23 Mar 2024 | 0.011515 | 0.000321 | 2.87% | 0.011226 | 0.011624 | 0.011194 | 2,158,693.00 |
| 22 Mar 2024 | 0.011194 | -0.001259 | -10.11% | 0.012453 | 0.013317 | 0.0105 | 2,463,299.00 |
| 21 Mar 2024 | 0.012453 | 0.000445 | 3.71% | 0.012008 | 0.013771 | 0.011876 | 2,718,211.00 |
| 20 Mar 2024 | 0.012008 | 0.000377 | 3.24% | 0.011569 | 0.012048 | 0.011146 | 2,436,152.00 |
| 19 Mar 2024 | 0.011631 | -0.000635 | -5.18% | 0.012162 | 0.012319 | 0.010665 | 3,672,314.00 |
| 18 Mar 2024 | 0.012266 | -0.001558 | -11.27% | 0.013721 | 0.014406 | 0.011751 | 4,705,981.00 |
| 17 Mar 2024 | 0.013824 | 0.000874 | 6.75% | 0.012923 | 0.015188 | 0.012798 | 2,809,616.00 |
| 16 Mar 2024 | 0.01295 | -0.001256 | -8.84% | 0.014534 | 0.015207 | 0.012849 | 3,076,727.00 |
