Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
MIXMETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 Jun 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000056 | 0.00000052 | 4,461,219.00 |
| 08 Jun 2024 | 0.00000053 | -0.00000004 | -7.02% | 0.00000057 | 0.00000057 | 0.00000053 | 4,716,423.00 |
| 07 Jun 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000060 | 0.00000053 | 4,612,883.00 |
| 06 Jun 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000055 | 0.00000060 | 0.00000054 | 3,903,086.00 |
| 05 Jun 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000055 | 0.00000054 | 8,560,140.00 |
| 04 Jun 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000057 | 0.00000057 | 0.00000055 | 2,709,605.00 |
| 03 Jun 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000057 | 0.00000054 | 4,823,207.00 |
| 02 Jun 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000058 | 0.00000055 | 4,723,475.00 |
| 01 Jun 2024 | 0.00000057 | -0.00000002 | -3.39% | 0.00000059 | 0.00000060 | 0.00000057 | 4,674,997.00 |
| 31 May 2024 | 0.00000059 | -0.00000002 | -3.28% | 0.00000061 | 0.00000064 | 0.00000059 | 4,704,905.00 |
| 30 May 2024 | 0.00000061 | 0.00 | 0.00% | 0.00000061 | 0.00000068 | 0.00000061 | 4,246,766.00 |
| 29 May 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000060 | 0.00000065 | 0.00000057 | 4,498,101.00 |
| 28 May 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000059 | 0.00000067 | 0.00000059 | 4,289,377.00 |
| 27 May 2024 | 0.00000059 | 0.00000008 | 15.69% | 0.00000050 | 0.00000061 | 0.00000049 | 8,290,628.00 |
| 26 May 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000052 | 0.00000050 | 5,206,247.00 |
| 25 May 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000052 | 0.00000052 | 0.00000051 | 5,109,423.00 |
| 24 May 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000052 | 0.00000054 | 0.00000051 | 4,690,966.00 |
| 23 May 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000054 | 0.00000050 | 4,700,807.00 |
| 22 May 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000054 | 0.00000055 | 0.00000052 | 5,189,073.00 |
| 21 May 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000055 | 0.00000057 | 0.00000052 | 4,962,101.00 |
| 20 May 2024 | 0.00000055 | -0.00000010 | -15.38% | 0.00000064 | 0.00000064 | 0.00000054 | 4,515,633.00 |
| 19 May 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000064 | 0.00000066 | 0.00000063 | 4,955,834.00 |
| 18 May 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000063 | 0.00000065 | 0.00000063 | 4,419,795.00 |
| 17 May 2024 | 0.00000063 | -0.00000002 | -3.08% | 0.00000065 | 0.00000066 | 0.00000062 | 5,042,028.00 |
| 16 May 2024 | 0.00000065 | -0.00000002 | -2.99% | 0.00000067 | 0.00000068 | 0.00000064 | 5,059,687.00 |
| 15 May 2024 | 0.00000067 | 0.00000001 | 1.52% | 0.00000066 | 0.00000068 | 0.00000065 | 4,803,256.00 |
| 14 May 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000069 | 0.00000066 | 4,815,984.00 |
| 13 May 2024 | 0.00000067 | 0.00 | 0.00% | 0.00000066 | 0.00000070 | 0.00000065 | 3,957,377.00 |
| 12 May 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000068 | 0.00000069 | 0.00000066 | 4,290,505.00 |
| 11 May 2024 | 0.00000068 | -0.00000003 | -4.23% | 0.00000071 | 0.00000071 | 0.00000068 | 3,583,067.00 |
| 10 May 2024 | 0.00000071 | 0.00000004 | 5.97% | 0.00000067 | 0.00000072 | 0.00000067 | 3,642,090.00 |
| 09 May 2024 | 0.00000067 | 0.00000001 | 1.52% | 0.00000065 | 0.00000067 | 0.00000065 | 4,756,979.00 |
| 08 May 2024 | 0.00000066 | 0.00 | 0.00% | 0.00000066 | 0.00000066 | 0.00000063 | 4,032,174.00 |
| 07 May 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000067 | 0.00000064 | 3,835,159.00 |
| 06 May 2024 | 0.00000067 | 0.00000001 | 1.52% | 0.00000066 | 0.00000068 | 0.00000065 | 3,357,974.00 |
| 05 May 2024 | 0.00000066 | 0.00 | 0.00% | 0.00000066 | 0.00000067 | 0.00000063 | 4,567,898.00 |
| 04 May 2024 | 0.00000066 | 0.00000002 | 3.13% | 0.00000064 | 0.00000066 | 0.00000064 | 4,405,148.00 |
| 03 May 2024 | 0.00000064 | 0.00 | 0.00% | 0.00000064 | 0.00000065 | 0.00000062 | 4,695,947.00 |
| 02 May 2024 | 0.00000064 | 0.00000002 | 3.23% | 0.00000062 | 0.00000064 | 0.00000062 | 5,045,953.00 |
| 01 May 2024 | 0.00000062 | -0.00000002 | -3.13% | 0.00000064 | 0.00000066 | 0.00000060 | 4,744,783.00 |
| 30 Abr 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000063 | 0.00000067 | 0.00000063 | 4,343,463.00 |
| 29 Abr 2024 | 0.00000063 | -0.00000002 | -3.08% | 0.00000064 | 0.00000066 | 0.00000062 | 5,303,163.00 |
| 28 Abr 2024 | 0.00000065 | 0.00 | 0.00% | 0.00000065 | 0.00000066 | 0.00000063 | 4,811,407.00 |
| 27 Abr 2024 | 0.00000065 | -0.00000002 | -2.99% | 0.00000067 | 0.00000068 | 0.00000064 | 4,467,966.00 |
| 26 Abr 2024 | 0.00000067 | 0.00000001 | 1.52% | 0.00000066 | 0.00000068 | 0.00000065 | 4,651,154.00 |
| 25 Abr 2024 | 0.00000066 | -0.00000005 | -7.04% | 0.00000069 | 0.00000073 | 0.00000065 | 4,675,530.00 |
| 24 Abr 2024 | 0.00000071 | 0.00000001 | 1.43% | 0.00000070 | 0.00000071 | 0.00000068 | 4,077,977.00 |
| 23 Abr 2024 | 0.00000070 | -0.00000001 | -1.41% | 0.00000071 | 0.00000074 | 0.00000069 | 3,946,995.00 |
| 22 Abr 2024 | 0.00000071 | 0.00 | 0.00% | 0.00000069 | 0.00000072 | 0.00000069 | 3,636,218.00 |
| 21 Abr 2024 | 0.00000071 | 0.00000002 | 2.90% | 0.00000070 | 0.00000075 | 0.00000069 | 3,914,340.00 |
| 20 Abr 2024 | 0.00000069 | 0.00000001 | 1.47% | 0.00000068 | 0.00000070 | 0.00000067 | 3,672,947.00 |
| 19 Abr 2024 | 0.00000068 | -0.00000002 | -2.86% | 0.00000070 | 0.00000073 | 0.00000066 | 3,432,647.00 |
| 18 Abr 2024 | 0.00000070 | -0.00000001 | -1.41% | 0.00000071 | 0.00000071 | 0.00000068 | 4,069,610.00 |
| 17 Abr 2024 | 0.00000071 | -0.00000001 | -1.39% | 0.00000072 | 0.00000074 | 0.00000069 | 4,604,302.00 |
| 16 Abr 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000073 | 0.00000075 | 0.00000070 | 4,040,413.00 |
| 15 Abr 2024 | 0.00000073 | 0.00000008 | 12.31% | 0.00000065 | 0.00000080 | 0.00000064 | 2,799,218.00 |
| 14 Abr 2024 | 0.00000065 | 0.00 | 0.00% | 0.00000065 | 0.00000068 | 0.00000062 | 3,225,146.00 |
| 13 Abr 2024 | 0.00000065 | 0.00000002 | 3.17% | 0.00000063 | 0.00000072 | 0.00000063 | 3,039,292.00 |
| 12 Abr 2024 | 0.00000063 | -0.00000018 | -22.22% | 0.00000081 | 0.00000083 | 0.00000063 | 3,233,910.00 |
| 11 Abr 2024 | 0.00000081 | -0.00000004 | -4.71% | 0.00000085 | 0.00000090 | 0.00000081 | 3,233,311.00 |
| 10 Abr 2024 | 0.00000085 | -0.00000001 | -1.16% | 0.00000085 | 0.00000089 | 0.00000083 | 2,753,198.00 |
| 09 Abr 2024 | 0.00000086 | 0.00000001 | 1.18% | 0.00000085 | 0.00000088 | 0.00000083 | 1,918,245.00 |
| 08 Abr 2024 | 0.00000085 | -0.00000005 | -5.56% | 0.00000089 | 0.00000090 | 0.00000085 | 1,814,181.00 |
| 07 Abr 2024 | 0.00000090 | -0.00000005 | -5.26% | 0.00000095 | 0.00000099 | 0.00000090 | 2,163,237.00 |
| 06 Abr 2024 | 0.00000095 | -0.00000001 | -1.04% | 0.00000096 | 0.00000097 | 0.00000094 | 2,530,069.00 |
| 05 Abr 2024 | 0.00000096 | 0.00 | 0.00% | 0.00000095 | 0.00000100 | 0.00000093 | 1,954,302.00 |
| 04 Abr 2024 | 0.00000096 | 0.00000001 | 1.05% | 0.00000095 | 0.00000098 | 0.00000091 | 2,712,367.00 |
| 03 Abr 2024 | 0.00000095 | -0.00000009 | -8.65% | 0.00000104 | 0.00000107 | 0.00000095 | 2,151,747.00 |
| 02 Abr 2024 | 0.00000104 | -0.00000005 | -4.59% | 0.00000109 | 0.00000112 | 0.00000101 | 1,987,814.00 |
| 01 Abr 2024 | 0.00000109 | 0.00000003 | 2.83% | 0.00000106 | 0.00000111 | 0.00000105 | 1,665,053.00 |
| 31 Mar 2024 | 0.00000106 | -0.00000009 | -7.83% | 0.00000115 | 0.00000115 | 0.00000106 | 1,664,439.00 |
| 30 Mar 2024 | 0.00000115 | 0.00000002 | 1.77% | 0.00000113 | 0.00000116 | 0.00000109 | 2,283,758.00 |
| 29 Mar 2024 | 0.00000113 | 0.00000002 | 1.80% | 0.00000111 | 0.00000114 | 0.00000107 | 2,352,614.00 |
| 28 Mar 2024 | 0.00000111 | 0.00000007 | 6.73% | 0.00000104 | 0.00000112 | 0.00000102 | 3,033,049.00 |
| 27 Mar 2024 | 0.00000104 | 0.00000004 | 4.00% | 0.00000100 | 0.00000105 | 0.00000100 | 3,456,471.00 |
| 26 Mar 2024 | 0.00000100 | 0.00 | 0.00% | 0.00000100 | 0.00000106 | 0.00000098 | 3,022,883.00 |
| 25 Mar 2024 | 0.00000100 | 0.00000002 | 2.04% | 0.00000097 | 0.00000103 | 0.00000095 | 5,571,684.00 |
| 24 Mar 2024 | 0.00000098 | 0.00000003 | 3.16% | 0.00000095 | 0.00000101 | 0.00000094 | 4,707,677.00 |
| 23 Mar 2024 | 0.00000095 | 0.00000001 | 1.06% | 0.00000094 | 0.00000098 | 0.00000092 | 4,698,575.00 |
| 22 Mar 2024 | 0.00000094 | 0.00000001 | 1.08% | 0.00000093 | 0.00000097 | 0.00000090 | 4,166,883.00 |
| 21 Mar 2024 | 0.00000093 | 0.00000007 | 8.14% | 0.00000086 | 0.00000094 | 0.00000086 | 4,335,166.00 |
| 20 Mar 2024 | 0.00000086 | 0.00 | 0.00% | 0.00000086 | 0.00000097 | 0.00000083 | 4,547,955.00 |
| 19 Mar 2024 | 0.00000086 | -0.00000010 | -10.42% | 0.00000096 | 0.00000097 | 0.00000081 | 4,280,696.00 |
| 18 Mar 2024 | 0.00000096 | -0.00000001 | -1.03% | 0.00000097 | 0.00000101 | 0.00000094 | 2,964,507.00 |
| 17 Mar 2024 | 0.00000097 | -0.00000001 | -1.02% | 0.00000098 | 0.00000106 | 0.00000094 | 4,011,722.00 |
| 16 Mar 2024 | 0.00000098 | 0.00000004 | 4.26% | 0.00000094 | 0.00000102 | 0.00000092 | 4,001,752.00 |
| 15 Mar 2024 | 0.00000094 | -0.00000004 | -4.08% | 0.00000098 | 0.00000105 | 0.00000089 | 4,006,402.00 |
| 14 Mar 2024 | 0.00000098 | -0.00000007 | -6.67% | 0.00000105 | 0.00000107 | 0.00000097 | 4,087,843.00 |
| 13 Mar 2024 | 0.00000105 | 0.00000003 | 2.94% | 0.00000102 | 0.00000108 | 0.00000098 | 3,784,824.00 |
| 12 Mar 2024 | 0.00000102 | 0.00000012 | 13.33% | 0.00000090 | 0.00000108 | 0.00000089 | 3,000,703.00 |
