Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MOTGUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 0.000572 | -0.00000600 | -1.04% | 0.000578 | 0.000649 | 0.00051 | 5,710,817.00 |
| 28 Jun 2024 | 0.000578 | -0.000048 | -7.67% | 0.000626 | 0.00082 | 0.00051 | 8,184,084.00 |
| 27 Jun 2024 | 0.000626 | 0.000067 | 11.99% | 0.000559 | 0.000628 | 0.000559 | 221,615.00 |
| 26 Jun 2024 | 0.000559 | -0.000061 | -9.84% | 0.00062 | 0.000632 | 0.000549 | 2,074,791.00 |
| 25 Jun 2024 | 0.00062 | 0.000019 | 3.16% | 0.000601 | 0.000639 | 0.000558 | 87,374.00 |
| 24 Jun 2024 | 0.000601 | -0.00001 | -1.64% | 0.000611 | 0.000611 | 0.000558 | 382,486.00 |
| 23 Jun 2024 | 0.000611 | -0.00000800 | -1.29% | 0.000619 | 0.000639 | 0.000558 | 160,822.00 |
| 22 Jun 2024 | 0.000619 | -0.00000100 | -0.16% | 0.00062 | 0.00062 | 0.000619 | 74,979.00 |
| 21 Jun 2024 | 0.00062 | -0.000019 | -2.97% | 0.000639 | 0.000639 | 0.00051 | 246,282.00 |
| 20 Jun 2024 | 0.000639 | 0.000019 | 3.06% | 0.00062 | 0.00064 | 0.000572 | 1,215,423.00 |
| 19 Jun 2024 | 0.00062 | 0.000014 | 2.31% | 0.000606 | 0.000685 | 0.000595 | 2,091,272.00 |
| 18 Jun 2024 | 0.000606 | -0.000084 | -12.17% | 0.00069 | 0.00069 | 0.000606 | 229,834.00 |
| 17 Jun 2024 | 0.00069 | -0.00000100 | -0.14% | 0.000656 | 0.000692 | 0.000619 | 1,676,017.00 |
| 16 Jun 2024 | 0.000691 | -0.000026 | -3.63% | 0.000717 | 0.000728 | 0.000612 | 6,527,744.00 |
| 15 Jun 2024 | 0.000717 | 0.000024 | 3.46% | 0.000693 | 0.000717 | 0.000661 | 9,385,511.00 |
| 14 Jun 2024 | 0.000693 | -0.000013 | -1.84% | 0.000706 | 0.000717 | 0.00067 | 5,305,086.00 |
| 13 Jun 2024 | 0.000706 | 0.000018 | 2.62% | 0.000688 | 0.005 | 0.000675 | 17,243,216.00 |
| 12 Jun 2024 | 0.000688 | 0.000034 | 5.20% | 0.000654 | 0.000694 | 0.000654 | 8,116,579.00 |
| 11 Jun 2024 | 0.000654 | -0.000048 | -6.84% | 0.000702 | 0.000713 | 0.000653 | 4,308,249.00 |
| 10 Jun 2024 | 0.000702 | -0.000013 | -1.82% | 0.000734 | 0.00075 | 0.000669 | 2,909,630.00 |
| 09 Jun 2024 | 0.000715 | 0.000045 | 6.72% | 0.00067 | 0.000715 | 0.00067 | 11,885,632.00 |
| 08 Jun 2024 | 0.00067 | -0.000033 | -4.69% | 0.000703 | 0.000739 | 0.00067 | 8,124,240.00 |
| 07 Jun 2024 | 0.000703 | -0.000082 | -10.45% | 0.000785 | 0.000785 | 0.000651 | 11,532,933.00 |
| 06 Jun 2024 | 0.000785 | 0.000015 | 1.95% | 0.00077 | 0.0009 | 0.00075 | 5,633,664.00 |
| 05 Jun 2024 | 0.00077 | 0.000035 | 4.76% | 0.000733 | 0.000771 | 0.000713 | 12,163,700.00 |
| 04 Jun 2024 | 0.000735 | -0.00001 | -1.34% | 0.000745 | 0.000767 | 0.000727 | 7,615,782.00 |
| 03 Jun 2024 | 0.000745 | -0.000075 | -9.15% | 0.000822 | 0.001 | 0.000721 | 20,689,598.00 |
| 02 Jun 2024 | 0.00082 | 0.000076 | 10.22% | 0.000744 | 0.0011 | 0.000744 | 13,825,546.00 |
| 01 Jun 2024 | 0.000744 | -0.00004 | -5.10% | 0.000784 | 0.000851 | 0.000744 | 1,475,023.00 |
| 31 May 2024 | 0.000784 | -0.000078 | -9.05% | 0.000862 | 0.000864 | 0.00074 | 8,225,294.00 |
| 30 May 2024 | 0.000862 | -0.000018 | -2.05% | 0.000912 | 0.000912 | 0.00074 | 10,043,319.00 |
| 29 May 2024 | 0.00088 | 0.00001 | 1.15% | 0.00087 | 0.001063 | 0.00087 | 3,792,771.00 |
| 28 May 2024 | 0.00087 | -0.000039 | -4.29% | 0.000909 | 0.000909 | 0.000829 | 2,473,348.00 |
| 27 May 2024 | 0.000909 | 0.000067 | 7.96% | 0.000842 | 0.000909 | 0.000835 | 2,998,771.00 |
| 26 May 2024 | 0.000842 | -0.000069 | -7.57% | 0.000911 | 0.0011 | 0.000811 | 6,806,307.00 |
| 25 May 2024 | 0.000911 | 0.000039 | 4.47% | 0.000872 | 0.00092 | 0.000835 | 13,677,669.00 |
| 24 May 2024 | 0.000872 | -0.000047 | -5.11% | 0.000919 | 0.000919 | 0.000844 | 7,789,450.00 |
| 23 May 2024 | 0.000919 | 0.000054 | 6.24% | 0.000865 | 0.000976 | 0.000855 | 4,454,628.00 |
| 22 May 2024 | 0.000865 | -0.000011 | -1.26% | 0.000866 | 0.000909 | 0.000855 | 4,071,294.00 |
| 21 May 2024 | 0.000876 | 0.000016 | 1.86% | 0.00086 | 0.000927 | 0.000852 | 5,810,120.00 |
| 20 May 2024 | 0.00086 | 0.000024 | 2.87% | 0.000837 | 0.000912 | 0.000833 | 7,621,354.00 |
| 19 May 2024 | 0.000836 | -0.000148 | -15.04% | 0.000984 | 0.000984 | 0.000822 | 8,891,312.00 |
| 18 May 2024 | 0.000984 | 0.000177 | 21.93% | 0.000807 | 0.001 | 0.000759 | 4,355,466.00 |
| 17 May 2024 | 0.000807 | 0.000024 | 3.07% | 0.000783 | 0.000837 | 0.000745 | 2,572,108.00 |
| 16 May 2024 | 0.000783 | -0.000106 | -11.92% | 0.000889 | 0.000908 | 0.000721 | 12,879,136.00 |
| 15 May 2024 | 0.000889 | 0.000122 | 15.91% | 0.000767 | 0.001499 | 0.000767 | 16,539,860.00 |
| 14 May 2024 | 0.000767 | -0.000017 | -2.17% | 0.000784 | 0.001 | 0.000761 | 14,328,675.00 |
| 13 May 2024 | 0.000784 | -0.000112 | -12.50% | 0.000843 | 0.000887 | 0.00071 | 10,796,170.00 |
| 12 May 2024 | 0.000896 | -0.000028 | -3.03% | 0.000924 | 0.00119 | 0.000809 | 18,173,683.00 |
| 11 May 2024 | 0.000924 | -0.000147 | -13.73% | 0.001071 | 0.001638 | 0.000818 | 54,813,958.00 |
| 10 May 2024 | 0.001071 | 0.000431 | 67.34% | 0.00064 | 0.001649 | 0.00064 | 9,042,160.00 |
| 09 May 2024 | 0.00064 | -0.000061 | -8.70% | 0.000701 | 0.000764 | 0.000632 | 2,168,625.00 |
| 08 May 2024 | 0.000701 | -0.000061 | -8.01% | 0.000762 | 0.000808 | 0.000603 | 11,008,047.00 |
| 07 May 2024 | 0.000762 | -0.000035 | -4.39% | 0.000797 | 0.00108 | 0.000756 | 15,241,035.00 |
| 06 May 2024 | 0.000797 | -0.000113 | -12.42% | 0.000914 | 0.001249 | 0.000729 | 10,334,772.00 |
| 05 May 2024 | 0.00091 | -0.000385 | -29.73% | 0.001195 | 0.002229 | 0.000887 | 58,611,225.00 |
| 04 May 2024 | 0.001295 | 0.000675 | 108.87% | 0.00062 | 0.00223 | 0.000556 | 53,996,908.00 |
| 03 May 2024 | 0.00062 | 0.000067 | 12.12% | 0.000561 | 0.00062 | 0.000535 | 7,518,816.00 |
| 02 May 2024 | 0.000553 | -0.00000600 | -1.07% | 0.000559 | 0.000738 | 0.00051 | 15,632,619.00 |
| 01 May 2024 | 0.000559 | 0.000028 | 5.27% | 0.000531 | 0.000656 | 0.0005 | 20,423,430.00 |
| 30 Abr 2024 | 0.000531 | -0.000096 | -15.31% | 0.000627 | 0.00075 | 0.0005 | 6,458,283.00 |
| 29 Abr 2024 | 0.000627 | 0.00000800 | 1.29% | 0.02528 | 0.02536 | 0.000619 | 1,667,762.00 |
| 28 Abr 2024 | 0.000619 | 0.000017 | 2.82% | 0.000602 | 0.000653 | 0.000585 | 12,334,259.00 |
| 27 Abr 2024 | 0.000602 | -0.000044 | -6.81% | 0.000646 | 0.000723 | 0.000496 | 13,031,003.00 |
| 26 Abr 2024 | 0.000646 | -0.000162 | -20.05% | 0.000808 | 0.000808 | 0.000586 | 11,272,968.00 |
| 25 Abr 2024 | 0.000808 | 0.000182 | 29.07% | 0.000626 | 0.000888 | 0.00058 | 9,294,111.00 |
| 24 Abr 2024 | 0.000626 | -0.000212 | -25.30% | 0.00086 | 0.000891 | 0.000586 | 45,111,198.00 |
| 23 Abr 2024 | 0.000838 | 0.00024 | 40.13% | 0.000598 | 0.001445 | 0.000583 | 32,042,759.00 |
| 22 Abr 2024 | 0.000598 | -0.000082 | -12.06% | 0.000593 | 0.00068 | 0.000593 | 1,157,108.00 |
| 21 Abr 2024 | 0.00068 | 0.000094 | 16.04% | 0.000586 | 0.00068 | 0.000576 | 1,064,301.00 |
| 20 Abr 2024 | 0.000586 | 0.000096 | 19.59% | 0.00049 | 0.000678 | 0.000489 | 9,181,280.00 |
| 19 Abr 2024 | 0.00049 | -0.000091 | -15.66% | 0.000581 | 0.000843 | 0.000488 | 7,157,280.00 |
| 18 Abr 2024 | 0.000581 | 0.000114 | 24.41% | 0.000467 | 0.000581 | 0.000466 | 13,626,269.00 |
| 17 Abr 2024 | 0.000467 | -0.000024 | -4.89% | 0.000491 | 0.000604 | 0.000466 | 10,859,439.00 |
| 16 Abr 2024 | 0.000491 | -0.000027 | -5.21% | 0.000518 | 0.000518 | 0.000439 | 2,037,962.00 |
| 15 Abr 2024 | 0.000518 | 0.000017 | 3.39% | 0.000502 | 0.000683 | 0.00042 | 7,426,345.00 |
| 14 Abr 2024 | 0.000501 | -0.000075 | -13.02% | 0.000576 | 0.000829 | 0.000373 | 5,635,249.00 |
| 13 Abr 2024 | 0.000576 | -0.000102 | -15.04% | 0.000678 | 0.000717 | 0.000231 | 3,427,961.00 |
| 12 Abr 2024 | 0.000678 | -0.000112 | -14.18% | 0.00079 | 0.000821 | 0.00056 | 2,715,202.00 |
| 11 Abr 2024 | 0.00079 | 0.00000100 | 0.13% | 0.000789 | 0.000848 | 0.000789 | 135,416.00 |
| 10 Abr 2024 | 0.000789 | 0.00000700 | 0.90% | 0.000782 | 0.000809 | 0.00077 | 2,114,144.00 |
| 09 Abr 2024 | 0.000782 | 0.000019 | 2.49% | 0.000763 | 0.000867 | 0.000763 | 3,257,957.00 |
| 08 Abr 2024 | 0.000763 | 0.00000100 | 0.13% | 0.000762 | 0.000793 | 0.00073 | 2,120,962.00 |
| 07 Abr 2024 | 0.000762 | 0.000084 | 12.39% | 0.000678 | 0.000825 | 0.000675 | 6,323,149.00 |
| 06 Abr 2024 | 0.000678 | -0.000042 | -5.83% | 0.00072 | 0.00087 | 0.000562 | 17,762,973.00 |
| 05 Abr 2024 | 0.00072 | -0.000043 | -5.64% | 0.000763 | 0.000781 | 0.000672 | 14,869,409.00 |
| 04 Abr 2024 | 0.000763 | -0.00005 | -6.15% | 0.000813 | 0.000826 | 0.000727 | 17,286,528.00 |
| 03 Abr 2024 | 0.000813 | -0.000037 | -4.35% | 0.00085 | 0.00085 | 0.000804 | 16,148,911.00 |
| 02 Abr 2024 | 0.00085 | 0.000049 | 6.12% | 0.000801 | 0.000852 | 0.000798 | 10,135,128.00 |
| 01 Abr 2024 | 0.000801 | -0.000114 | -12.46% | 0.00091 | 0.000916 | 0.000792 | 8,300,928.00 |
| 31 Mar 2024 | 0.000915 | 0.00000100 | 0.11% | 0.000914 | 0.000919 | 0.000828 | 6,610,566.00 |
| 30 Mar 2024 | 0.000914 | -0.00005 | -5.19% | 0.000964 | 0.000989 | 0.000914 | 8,118,165.00 |
