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.
MOVRETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 0.003214 | -0.000169 | -5.00% | 0.003383 | 0.003421 | 0.002906 | 1,323.00 |
| 17 Jun 2024 | 0.003383 | -0.000143 | -4.06% | 0.003531 | 0.003554 | 0.003259 | 1,378.00 |
| 16 Jun 2024 | 0.003526 | -0.00000800 | -0.23% | 0.003534 | 0.003642 | 0.00349 | 800.00 |
| 15 Jun 2024 | 0.003534 | -0.000066 | -1.83% | 0.0036 | 0.003629 | 0.003528 | 763.00 |
| 14 Jun 2024 | 0.0036 | -0.000186 | -4.91% | 0.003787 | 0.003833 | 0.00347 | 1,397.00 |
| 13 Jun 2024 | 0.003787 | -0.000144 | -3.66% | 0.003931 | 0.003937 | 0.003753 | 886.00 |
| 12 Jun 2024 | 0.003931 | 0.00009 | 2.34% | 0.003841 | 0.00404 | 0.00266 | 898.00 |
| 11 Jun 2024 | 0.003841 | -0.000256 | -6.25% | 0.004097 | 0.004247 | 0.003672 | 1,313.00 |
| 10 Jun 2024 | 0.004097 | -0.000287 | -6.55% | 0.004401 | 0.004462 | 0.004086 | 1,253.00 |
| 09 Jun 2024 | 0.004383 | 0.000026 | 0.60% | 0.004327 | 0.004516 | 0.004238 | 662.00 |
| 08 Jun 2024 | 0.004357 | 0.000243 | 5.91% | 0.004072 | 0.004695 | 0.004072 | 2,258.00 |
| 07 Jun 2024 | 0.004114 | -0.000513 | -11.09% | 0.00465 | 0.004653 | 0.003925 | 1,884.00 |
| 06 Jun 2024 | 0.004626 | 0.000634 | 15.87% | 0.003993 | 0.005122 | 0.003993 | 2,220.00 |
| 05 Jun 2024 | 0.003993 | 0.000162 | 4.24% | 0.005866 | 0.005898 | 0.003822 | 1,610.00 |
| 04 Jun 2024 | 0.00383 | 0.000034 | 0.90% | 0.003797 | 0.003832 | 0.003732 | 666.00 |
| 03 Jun 2024 | 0.003797 | -0.00000700 | -0.18% | 0.003811 | 0.003884 | 0.003771 | 666.00 |
| 02 Jun 2024 | 0.003804 | 0.000015 | 0.40% | 0.003786 | 0.003911 | 0.003741 | 541.00 |
| 01 Jun 2024 | 0.003789 | -0.00015 | -3.81% | 0.003967 | 0.003967 | 0.003789 | 722.00 |
| 31 May 2024 | 0.003939 | -0.000068 | -1.70% | 0.004007 | 0.004031 | 0.003915 | 625.00 |
| 30 May 2024 | 0.004007 | -0.000013 | -0.32% | 0.004007 | 0.004054 | 0.003919 | 635.00 |
| 29 May 2024 | 0.00402 | 0.000053 | 1.34% | 0.003968 | 0.004183 | 0.003957 | 699.00 |
| 28 May 2024 | 0.003967 | 0.00001 | 0.25% | 0.003957 | 0.004041 | 0.003842 | 672.00 |
| 27 May 2024 | 0.003957 | -0.000036 | -0.90% | 0.003987 | 0.004008 | 0.003785 | 1,190.00 |
| 26 May 2024 | 0.003993 | -0.000125 | -3.04% | 0.004118 | 0.004142 | 0.003943 | 606.00 |
| 25 May 2024 | 0.004118 | -0.00007 | -1.67% | 0.004187 | 0.004256 | 0.00407 | 708.00 |
| 24 May 2024 | 0.004187 | 0.000169 | 4.20% | 0.004025 | 0.004214 | 0.003991 | 774.00 |
| 23 May 2024 | 0.004018 | -0.000096 | -2.33% | 0.004114 | 0.004129 | 0.003852 | 1,422.00 |
| 22 May 2024 | 0.004114 | -0.000016 | -0.39% | 0.004146 | 0.004222 | 0.004093 | 554.00 |
| 21 May 2024 | 0.00413 | -0.000076 | -1.81% | 0.004206 | 0.004356 | 0.004113 | 596.00 |
| 20 May 2024 | 0.004206 | -0.000338 | -7.44% | 0.00455 | 0.004612 | 0.004166 | 1,567.00 |
| 19 May 2024 | 0.004544 | -0.000175 | -3.71% | 0.004719 | 0.004736 | 0.004512 | 763.00 |
| 18 May 2024 | 0.004719 | -0.000037 | -0.78% | 0.004755 | 0.004804 | 0.004675 | 715.00 |
| 17 May 2024 | 0.004756 | -0.000148 | -3.02% | 0.004905 | 0.004926 | 0.004754 | 716.00 |
| 16 May 2024 | 0.004905 | -0.000076 | -1.53% | 0.004945 | 0.005004 | 0.004797 | 830.00 |
| 15 May 2024 | 0.00498 | -0.000019 | -0.38% | 0.004999 | 0.005134 | 0.004876 | 692.00 |
| 14 May 2024 | 0.004999 | -0.000153 | -2.97% | 0.005136 | 0.00524 | 0.004984 | 686.00 |
| 13 May 2024 | 0.005152 | -0.000208 | -3.88% | 0.005866 | 0.005898 | 0.00497 | 1,329.00 |
| 12 May 2024 | 0.005361 | -0.000185 | -3.34% | 0.005546 | 0.005752 | 0.00536 | 985.00 |
| 11 May 2024 | 0.005546 | 0.000588 | 11.87% | 0.005004 | 0.005681 | 0.005004 | 1,777.00 |
| 10 May 2024 | 0.004957 | -0.000225 | -4.34% | 0.005182 | 0.005226 | 0.004819 | 1,151.00 |
| 09 May 2024 | 0.005182 | 0.000413 | 8.65% | 0.00477 | 0.005938 | 0.00462 | 4,976.00 |
| 08 May 2024 | 0.00477 | 0.000356 | 8.05% | 0.00442 | 0.004863 | 0.004307 | 924.00 |
| 07 May 2024 | 0.004414 | -0.000115 | -2.54% | 0.004526 | 0.004576 | 0.004396 | 839.00 |
| 06 May 2024 | 0.004529 | 0.000155 | 3.55% | 0.004386 | 0.004651 | 0.004378 | 1,148.00 |
| 05 May 2024 | 0.004374 | -0.000096 | -2.15% | 0.004443 | 0.004445 | 0.004322 | 1,091.00 |
| 04 May 2024 | 0.00447 | -0.000593 | -11.71% | 0.004963 | 0.004963 | 0.004416 | 2,981.00 |
| 03 May 2024 | 0.005063 | 0.000871 | 20.78% | 0.004174 | 0.005181 | 0.004161 | 1,523.00 |
| 02 May 2024 | 0.004192 | 0.000093 | 2.27% | 0.00409 | 0.004221 | 0.004039 | 1,501.00 |
| 01 May 2024 | 0.004099 | 0.000099 | 2.48% | 0.004001 | 0.004143 | 0.003934 | 922.00 |
| 30 Abr 2024 | 0.004 | -0.000021 | -0.52% | 0.004001 | 0.004036 | 0.003868 | 1,077.00 |
| 29 Abr 2024 | 0.004021 | 0.000057 | 1.44% | 0.005866 | 0.005898 | 0.003928 | 1,453.00 |
| 28 Abr 2024 | 0.003964 | -0.000055 | -1.37% | 0.004036 | 0.004152 | 0.003946 | 756.00 |
| 27 Abr 2024 | 0.004019 | -0.000068 | -1.66% | 0.004087 | 0.00411 | 0.00391 | 913.00 |
| 26 Abr 2024 | 0.004087 | -0.000129 | -3.06% | 0.004216 | 0.004234 | 0.004074 | 764.00 |
| 25 Abr 2024 | 0.004216 | 0.000101 | 2.46% | 0.004115 | 0.004299 | 0.004035 | 829.00 |
| 24 Abr 2024 | 0.004115 | -0.000146 | -3.43% | 0.004268 | 0.004394 | 0.004104 | 868.00 |
| 23 Abr 2024 | 0.004261 | -0.000127 | -2.89% | 0.004382 | 0.004437 | 0.004251 | 786.00 |
| 22 Abr 2024 | 0.004388 | 0.00007 | 1.62% | 0.005866 | 0.005898 | 0.0043 | 1,348.00 |
| 21 Abr 2024 | 0.004318 | -0.000143 | -3.21% | 0.004468 | 0.004468 | 0.00428 | 758.00 |
| 20 Abr 2024 | 0.004461 | 0.000314 | 7.57% | 0.004168 | 0.004504 | 0.004151 | 820.00 |
| 19 Abr 2024 | 0.004147 | 0.000073 | 1.79% | 0.004069 | 0.004215 | 0.004001 | 856.00 |
| 18 Abr 2024 | 0.004075 | -0.000055 | -1.33% | 0.004129 | 0.004129 | 0.003965 | 604.00 |
| 17 Abr 2024 | 0.004129 | 0.000029 | 0.71% | 0.004101 | 0.004171 | 0.003957 | 656.00 |
| 16 Abr 2024 | 0.004101 | 0.00008 | 1.99% | 0.004021 | 0.004156 | 0.003953 | 943.00 |
| 15 Abr 2024 | 0.004021 | -0.000083 | -2.02% | 0.004083 | 0.004201 | 0.003923 | 1,351.00 |
| 14 Abr 2024 | 0.004104 | 0.000202 | 5.18% | 0.003901 | 0.004152 | 0.003789 | 1,499.00 |
| 13 Abr 2024 | 0.003901 | -0.000283 | -6.76% | 0.004184 | 0.004226 | 0.003509 | 2,460.00 |
| 12 Abr 2024 | 0.004184 | -0.000857 | -17.00% | 0.005062 | 0.005151 | 0.003355 | 2,595.00 |
| 11 Abr 2024 | 0.005041 | -0.00006 | -1.18% | 0.005101 | 0.005177 | 0.005036 | 596.00 |
| 10 Abr 2024 | 0.005101 | -0.000183 | -3.46% | 0.005279 | 0.005298 | 0.005055 | 818.00 |
| 09 Abr 2024 | 0.005284 | -0.000066 | -1.23% | 0.00535 | 0.005378 | 0.005222 | 565.00 |
| 08 Abr 2024 | 0.00535 | -0.00027 | -4.80% | 0.005554 | 0.005626 | 0.005342 | 1,262.00 |
| 07 Abr 2024 | 0.00562 | -0.000029 | -0.51% | 0.005601 | 0.005677 | 0.005543 | 783.00 |
| 06 Abr 2024 | 0.005649 | 0.000104 | 1.87% | 0.005542 | 0.005672 | 0.005517 | 634.00 |
| 05 Abr 2024 | 0.005545 | -0.000154 | -2.70% | 0.005718 | 0.00576 | 0.005489 | 650.00 |
| 04 Abr 2024 | 0.005699 | -0.000047 | -0.82% | 0.00573 | 0.005889 | 0.005635 | 684.00 |
| 03 Abr 2024 | 0.005746 | -0.000144 | -2.44% | 0.005866 | 0.005898 | 0.005637 | 806.00 |
| 02 Abr 2024 | 0.00589 | 0.000061 | 1.05% | 0.005829 | 0.005925 | 0.005577 | 901.00 |
| 01 Abr 2024 | 0.005829 | 0.000024 | 0.41% | 0.005797 | 0.005855 | 0.005594 | 1,477.00 |
| 31 Mar 2024 | 0.005805 | -0.000116 | -1.96% | 0.005921 | 0.006004 | 0.005751 | 696.00 |
| 30 Mar 2024 | 0.005921 | -0.000391 | -6.19% | 0.006312 | 0.006342 | 0.005895 | 549.00 |
| 29 Mar 2024 | 0.006312 | 0.000216 | 3.55% | 0.006096 | 0.006338 | 0.006049 | 760.00 |
| 28 Mar 2024 | 0.006096 | -0.00008 | -1.30% | 0.006175 | 0.006211 | 0.005919 | 1,206.00 |
| 27 Mar 2024 | 0.006175 | -0.000046 | -0.74% | 0.006222 | 0.00638 | 0.006078 | 1,299.00 |
| 26 Mar 2024 | 0.006222 | 0.000013 | 0.21% | 0.006209 | 0.006451 | 0.005672 | 1,368.00 |
| 25 Mar 2024 | 0.006209 | 0.000023 | 0.37% | 0.006146 | 0.006568 | 0.006137 | 1,750.00 |
| 24 Mar 2024 | 0.006186 | 0.000122 | 2.02% | 0.006064 | 0.006213 | 0.006013 | 918.00 |
| 23 Mar 2024 | 0.006064 | -0.000062 | -1.01% | 0.006126 | 0.006245 | 0.006059 | 788.00 |
| 22 Mar 2024 | 0.006126 | 0.00003 | 0.49% | 0.006094 | 0.006153 | 0.005973 | 859.00 |
| 21 Mar 2024 | 0.006096 | -0.000016 | -0.26% | 0.006112 | 0.006205 | 0.005916 | 954.00 |
