Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MOBIUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 Jun 2024 | 0.007234 | -0.000158 | -2.14% | 0.007392 | 0.007392 | 0.007104 | 1,875,985.00 |
| 07 Jun 2024 | 0.007392 | -0.000614 | -7.67% | 0.008006 | 0.008019 | 0.007046 | 2,128,312.00 |
| 06 Jun 2024 | 0.008006 | 0.000051 | 0.64% | 0.007955 | 0.008032 | 0.007947 | 1,759,504.00 |
| 05 Jun 2024 | 0.007955 | 0.000085 | 1.08% | 0.008624 | 0.008681 | 0.007865 | 2,648,021.00 |
| 04 Jun 2024 | 0.00787 | -0.00000200 | -0.03% | 0.007872 | 0.007894 | 0.007848 | 974,947.00 |
| 03 Jun 2024 | 0.007872 | -0.000125 | -1.56% | 0.007991 | 0.008173 | 0.007699 | 1,763,727.00 |
| 02 Jun 2024 | 0.007997 | -0.001073 | -11.83% | 0.00907 | 0.009102 | 0.007972 | 1,794,888.00 |
| 01 Jun 2024 | 0.00907 | 0.000566 | 6.66% | 0.008504 | 0.009488 | 0.008015 | 1,869,768.00 |
| 31 May 2024 | 0.008504 | 0.000893 | 11.73% | 0.007611 | 0.008599 | 0.007602 | 1,147,110.00 |
| 30 May 2024 | 0.007611 | -0.000272 | -3.45% | 0.007883 | 0.007883 | 0.007184 | 1,880,363.00 |
| 29 May 2024 | 0.007883 | -0.000152 | -1.89% | 0.008035 | 0.00835 | 0.007735 | 1,760,918.00 |
| 28 May 2024 | 0.008035 | -0.000312 | -3.74% | 0.008347 | 0.008359 | 0.007877 | 1,753,504.00 |
| 27 May 2024 | 0.008347 | -0.000286 | -3.31% | 0.008624 | 0.009495 | 0.00826 | 2,663,837.00 |
| 26 May 2024 | 0.008633 | -0.000062 | -0.71% | 0.008695 | 0.00874 | 0.008582 | 1,463,461.00 |
| 25 May 2024 | 0.008695 | 0.000535 | 6.56% | 0.00816 | 0.009704 | 0.008039 | 2,054,191.00 |
| 24 May 2024 | 0.00816 | -0.000263 | -3.12% | 0.008423 | 0.008448 | 0.007753 | 684,818.00 |
| 23 May 2024 | 0.008423 | 0.000127 | 1.53% | 0.008296 | 0.009867 | 0.008155 | 1,200,569.00 |
| 22 May 2024 | 0.008296 | -0.000404 | -4.64% | 0.0087 | 0.008747 | 0.008 | 1,397,792.00 |
| 21 May 2024 | 0.0087 | 0.000151 | 1.77% | 0.008549 | 0.009029 | 0.008549 | 1,638,364.00 |
| 20 May 2024 | 0.008549 | -0.000055 | -0.64% | 0.008611 | 0.008617 | 0.008195 | 2,660,613.00 |
| 19 May 2024 | 0.008604 | -0.000089 | -1.02% | 0.008693 | 0.008705 | 0.008279 | 1,540,642.00 |
| 18 May 2024 | 0.008693 | -0.000195 | -2.19% | 0.008888 | 0.0089 | 0.008501 | 1,570,882.00 |
| 17 May 2024 | 0.008888 | -0.00003 | -0.34% | 0.008918 | 0.009011 | 0.008323 | 1,457,264.00 |
| 16 May 2024 | 0.008918 | -0.00017 | -1.87% | 0.009088 | 0.009247 | 0.008801 | 1,329,503.00 |
| 15 May 2024 | 0.009088 | 0.000047 | 0.52% | 0.009041 | 0.009315 | 0.009022 | 1,432,202.00 |
| 14 May 2024 | 0.009041 | -0.000332 | -3.54% | 0.009373 | 0.010201 | 0.009029 | 1,350,406.00 |
| 13 May 2024 | 0.009373 | 0.000295 | 3.25% | 0.009948 | 0.010183 | 0.00906 | 2,450,469.00 |
| 12 May 2024 | 0.009078 | -0.000192 | -2.07% | 0.009276 | 0.009285 | 0.00905 | 1,394,383.00 |
| 11 May 2024 | 0.00927 | -0.000181 | -1.92% | 0.009447 | 0.009627 | 0.009251 | 1,262,887.00 |
| 10 May 2024 | 0.009451 | -0.000156 | -1.62% | 0.009508 | 0.00965 | 0.009381 | 1,228,440.00 |
| 09 May 2024 | 0.009607 | -0.000231 | -2.35% | 0.009844 | 0.010197 | 0.009498 | 1,275,743.00 |
| 08 May 2024 | 0.009838 | -0.000168 | -1.68% | 0.009932 | 0.009932 | 0.009701 | 1,362,529.00 |
| 07 May 2024 | 0.010006 | -0.000092 | -0.91% | 0.010098 | 0.010201 | 0.009858 | 1,126,461.00 |
| 06 May 2024 | 0.010098 | 0.000227 | 2.30% | 0.01002 | 0.010811 | 0.009951 | 2,080,253.00 |
| 05 May 2024 | 0.009871 | 0.000151 | 1.55% | 0.009715 | 0.010 | 0.009688 | 1,370,397.00 |
| 04 May 2024 | 0.00972 | 0.000194 | 2.04% | 0.009548 | 0.010 | 0.00953 | 1,447,714.00 |
| 03 May 2024 | 0.009526 | -0.000106 | -1.10% | 0.009639 | 0.009685 | 0.009526 | 1,245,206.00 |
| 02 May 2024 | 0.009632 | 0.000499 | 5.46% | 0.009131 | 0.009995 | 0.009123 | 1,471,066.00 |
| 01 May 2024 | 0.009133 | -0.000056 | -0.61% | 0.009179 | 0.010943 | 0.008764 | 1,596,654.00 |
| 30 Abr 2024 | 0.009189 | -0.000602 | -6.15% | 0.009791 | 0.009898 | 0.008851 | 1,541,467.00 |
| 29 Abr 2024 | 0.009791 | -0.000045 | -0.46% | 0.009948 | 0.010122 | 0.0091 | 2,847,348.00 |
| 28 Abr 2024 | 0.009836 | 0.000437 | 4.65% | 0.009399 | 0.010167 | 0.009378 | 1,404,793.00 |
| 27 Abr 2024 | 0.009399 | 0.000099 | 1.06% | 0.0093 | 0.009414 | 0.008841 | 1,541,353.00 |
| 26 Abr 2024 | 0.0093 | -0.000718 | -7.17% | 0.010014 | 0.010072 | 0.009204 | 1,494,804.00 |
| 25 Abr 2024 | 0.010018 | 0.000457 | 4.78% | 0.009566 | 0.010602 | 0.009429 | 1,431,289.00 |
| 24 Abr 2024 | 0.009561 | -0.00000500 | -0.05% | 0.009586 | 0.010921 | 0.009255 | 1,406,614.00 |
| 23 Abr 2024 | 0.009566 | -0.000582 | -5.74% | 0.010145 | 0.010152 | 0.009299 | 1,333,922.00 |
| 22 Abr 2024 | 0.010148 | 0.000314 | 3.19% | 0.009948 | 0.010942 | 0.0094 | 2,260,150.00 |
| 21 Abr 2024 | 0.009834 | -0.000232 | -2.30% | 0.010121 | 0.010229 | 0.00981 | 1,375,736.00 |
| 20 Abr 2024 | 0.010066 | -0.000078 | -0.77% | 0.010132 | 0.01061 | 0.009933 | 1,287,333.00 |
| 19 Abr 2024 | 0.010144 | 0.000086 | 0.86% | 0.010088 | 0.010624 | 0.009959 | 1,391,160.00 |
| 18 Abr 2024 | 0.010058 | 0.00038 | 3.93% | 0.009681 | 0.010289 | 0.009616 | 1,393,717.00 |
| 17 Abr 2024 | 0.009678 | -0.000602 | -5.86% | 0.010272 | 0.010283 | 0.00965 | 1,550,461.00 |
| 16 Abr 2024 | 0.01028 | -0.000186 | -1.78% | 0.010235 | 0.010893 | 0.009604 | 1,509,996.00 |
| 15 Abr 2024 | 0.010466 | 0.000235 | 2.30% | 0.010226 | 0.010893 | 0.009605 | 2,511,320.00 |
| 14 Abr 2024 | 0.010231 | 0.001068 | 11.66% | 0.009169 | 0.010874 | 0.008804 | 1,528,125.00 |
| 13 Abr 2024 | 0.009163 | -0.000895 | -8.90% | 0.010003 | 0.01039 | 0.009021 | 1,483,222.00 |
| 12 Abr 2024 | 0.010058 | -0.001361 | -11.92% | 0.011397 | 0.012082 | 0.009764 | 1,594,771.00 |
| 11 Abr 2024 | 0.011419 | 0.000443 | 4.04% | 0.010966 | 0.01173 | 0.01082 | 1,187,457.00 |
| 10 Abr 2024 | 0.010976 | -0.000305 | -2.70% | 0.011231 | 0.011419 | 0.010669 | 1,347,215.00 |
| 09 Abr 2024 | 0.011281 | 0.000248 | 2.25% | 0.011042 | 0.011618 | 0.010506 | 1,262,757.00 |
| 08 Abr 2024 | 0.011033 | 0.000783 | 7.64% | 0.010281 | 0.011471 | 0.010188 | 2,379,033.00 |
| 07 Abr 2024 | 0.01025 | -0.000696 | -6.36% | 0.010779 | 0.010792 | 0.0096 | 1,576,445.00 |
| 06 Abr 2024 | 0.010946 | 0.000631 | 6.12% | 0.010308 | 0.012488 | 0.010277 | 1,649,451.00 |
| 05 Abr 2024 | 0.010315 | -0.000344 | -3.23% | 0.010623 | 0.010625 | 0.010071 | 1,355,379.00 |
| 04 Abr 2024 | 0.010659 | 0.000322 | 3.12% | 0.010327 | 0.010719 | 0.010139 | 1,579,945.00 |
| 03 Abr 2024 | 0.010337 | -0.00004 | -0.39% | 0.010381 | 0.010653 | 0.010176 | 1,539,358.00 |
| 02 Abr 2024 | 0.010377 | -0.000844 | -7.52% | 0.011219 | 0.011241 | 0.009857 | 1,736,455.00 |
| 01 Abr 2024 | 0.011221 | 0.000118 | 1.06% | 0.011101 | 0.011985 | 0.01061 | 2,379,103.00 |
| 31 Mar 2024 | 0.011103 | 0.000296 | 2.74% | 0.010814 | 0.012 | 0.010297 | 2,333,515.00 |
| 30 Mar 2024 | 0.010807 | -0.000703 | -6.11% | 0.011529 | 0.013157 | 0.010005 | 1,627,000.00 |
| 29 Mar 2024 | 0.01151 | 0.001155 | 11.15% | 0.010375 | 0.012102 | 0.01025 | 2,003,539.00 |
| 28 Mar 2024 | 0.010355 | -0.000572 | -5.23% | 0.010871 | 0.011905 | 0.009794 | 2,613,855.00 |
| 27 Mar 2024 | 0.010927 | -0.000781 | -6.67% | 0.0117 | 0.012798 | 0.010524 | 1,364,181.00 |
| 26 Mar 2024 | 0.011708 | 0.000115 | 0.99% | 0.01161 | 0.013803 | 0.011359 | 2,067,277.00 |
| 25 Mar 2024 | 0.011593 | 0.000317 | 2.81% | 0.011275 | 0.0126 | 0.010139 | 3,715,231.00 |
| 24 Mar 2024 | 0.011276 | 0.00049 | 4.54% | 0.010948 | 0.012273 | 0.010929 | 2,074,153.00 |
| 23 Mar 2024 | 0.010786 | 0.000679 | 6.72% | 0.010125 | 0.011901 | 0.009921 | 2,434,099.00 |
| 22 Mar 2024 | 0.010107 | 0.000393 | 4.05% | 0.009712 | 0.010714 | 0.009635 | 2,570,288.00 |
| 21 Mar 2024 | 0.009714 | 0.000142 | 1.48% | 0.009564 | 0.009743 | 0.009396 | 2,438,160.00 |
| 20 Mar 2024 | 0.009572 | 0.000339 | 3.67% | 0.009201 | 0.009613 | 0.008652 | 2,727,800.00 |
| 19 Mar 2024 | 0.009233 | -0.00128 | -12.18% | 0.010368 | 0.010393 | 0.009087 | 2,079,593.00 |
| 18 Mar 2024 | 0.010513 | -0.000069 | -0.65% | 0.010584 | 0.012335 | 0.010 | 2,947,547.00 |
| 17 Mar 2024 | 0.010582 | 0.000641 | 6.45% | 0.009948 | 0.011784 | 0.0094 | 2,511,261.00 |
| 16 Mar 2024 | 0.009941 | -0.001351 | -11.96% | 0.011317 | 0.012636 | 0.009909 | 2,171,249.00 |
| 15 Mar 2024 | 0.011292 | -0.001332 | -10.55% | 0.012613 | 0.012701 | 0.009924 | 4,473,981.00 |
| 14 Mar 2024 | 0.012624 | 0.000983 | 8.44% | 0.011675 | 0.014521 | 0.011648 | 2,314,339.00 |
| 13 Mar 2024 | 0.011641 | 0.000441 | 3.94% | 0.011189 | 0.012676 | 0.010808 | 2,368,477.00 |
| 12 Mar 2024 | 0.0112 | -0.000674 | -5.68% | 0.011883 | 0.012354 | 0.010504 | 2,480,488.00 |
| 11 Mar 2024 | 0.011874 | 0.000136 | 1.16% | 0.011738 | 0.012552 | 0.011356 | 4,287,932.00 |
| 10 Mar 2024 | 0.011738 | -0.001437 | -10.91% | 0.01315 | 0.013189 | 0.0111 | 1,740,527.00 |
| 09 Mar 2024 | 0.013175 | -0.000666 | -4.81% | 0.013841 | 0.014322 | 0.013071 | 1,954,993.00 |
