MQLUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
13 Jun 2024 | 0.000043 | -0.000022 | -33.85% | 0.000065 | 0.0022 | 0.000038 | 1,027,677,794.00 |
12 Jun 2024 | 0.000065 | -0.000024 | -26.97% | 0.000089 | 0.000121 | 0.000064 | 808,601,833.00 |
11 Jun 2024 | 0.000089 | -0.000043 | -32.58% | 0.000132 | 0.000162 | 0.000062 | 1,027,526,033.00 |
10 Jun 2024 | 0.000132 | 0.000099 | 300.00% | 0.000033 | 0.000223 | 0.000033 | 1,150,086,665.00 |
09 Jun 2024 | 0.000033 | 0.00000100 | 3.13% | 0.000032 | 0.000033 | 0.000032 | 345,431,094.00 |
08 Jun 2024 | 0.000032 | -0.00000300 | -8.57% | 0.000035 | 0.000035 | 0.000031 | 273,843,068.00 |
07 Jun 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000038 | 0.000034 | 279,849,998.00 |
06 Jun 2024 | 0.000035 | 0.00000100 | 2.94% | 0.000034 | 0.000037 | 0.000034 | 243,514,473.00 |
05 Jun 2024 | 0.000034 | -0.00000100 | -2.86% | 0.000035 | 0.000038 | 0.000034 | 687,839,827.00 |
04 Jun 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000036 | 0.000034 | 91,422,810.00 |
03 Jun 2024 | 0.000035 | 0.00000100 | 2.94% | 0.000034 | 0.000037 | 0.000034 | 327,916,859.00 |
02 Jun 2024 | 0.000034 | 0.00 | 0.00% | 0.000034 | 0.000035 | 0.000034 | 394,222,371.00 |
01 Jun 2024 | 0.000034 | -0.00000100 | -2.86% | 0.000035 | 0.000035 | 0.000034 | 414,879,069.00 |
31 May 2024 | 0.000035 | 0.00000200 | 6.06% | 0.000033 | 0.000038 | 0.000033 | 146,721,483.00 |
30 May 2024 | 0.000033 | -0.00000200 | -5.71% | 0.000035 | 0.000035 | 0.000033 | 302,936,922.00 |
29 May 2024 | 0.000035 | 0.00 | 0.00% | 0.000036 | 0.000039 | 0.000034 | 151,976,401.00 |
28 May 2024 | 0.000035 | 0.00000200 | 6.06% | 0.000033 | 0.000045 | 0.000033 | 368,587,015.00 |
27 May 2024 | 0.000033 | 0.00000100 | 3.13% | 0.000032 | 0.000036 | 0.000031 | 833,095,792.00 |
26 May 2024 | 0.000032 | -0.00000200 | -5.88% | 0.000034 | 0.00005 | 0.000031 | 499,146,074.00 |
25 May 2024 | 0.000034 | 0.00000300 | 9.68% | 0.000031 | 0.000035 | 0.000031 | 428,246,004.00 |
24 May 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000036 | 0.000031 | 421,362,102.00 |
23 May 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000032 | 0.000031 | 437,982,504.00 |
22 May 2024 | 0.000031 | -0.00000300 | -8.82% | 0.000034 | 0.000035 | 0.000031 | 330,944,142.00 |
21 May 2024 | 0.000034 | 0.00000300 | 9.68% | 0.000031 | 0.000034 | 0.000031 | 325,576,299.00 |
20 May 2024 | 0.000031 | -0.00000100 | -3.13% | 0.000032 | 0.000032 | 0.000031 | 899,330,302.00 |
19 May 2024 | 0.000032 | 0.00000200 | 6.67% | 0.00003 | 0.000032 | 0.00003 | 186,458,980.00 |
18 May 2024 | 0.00003 | 0.00 | 0.00% | 0.00003 | 0.000031 | 0.000029 | 420,374,186.00 |
17 May 2024 | 0.00003 | -0.00000100 | -3.23% | 0.000031 | 0.000032 | 0.000029 | 444,075,271.00 |
16 May 2024 | 0.000031 | 0.00000300 | 10.71% | 0.000028 | 0.000031 | 0.000028 | 327,670,097.00 |
15 May 2024 | 0.000028 | 0.00 | 0.00% | 0.000028 | 0.000028 | 0.000028 | 467,738,428.00 |
14 May 2024 | 0.000028 | 0.00 | 0.00% | 0.000028 | 0.000029 | 0.000027 | 400,791,445.00 |
13 May 2024 | 0.000028 | -0.00000200 | -6.67% | 0.000031 | 0.000032 | 0.000028 | 858,251,863.00 |
12 May 2024 | 0.00003 | -0.00000200 | -6.25% | 0.000032 | 0.000032 | 0.000029 | 442,854,303.00 |
11 May 2024 | 0.000032 | 0.00000300 | 10.34% | 0.000029 | 0.000036 | 0.000028 | 486,149,850.00 |
10 May 2024 | 0.000029 | 0.00 | 0.00% | 0.000029 | 0.000029 | 0.000028 | 464,614,577.00 |
09 May 2024 | 0.000029 | -0.00000100 | -3.33% | 0.00003 | 0.00003 | 0.000027 | 481,244,658.00 |
08 May 2024 | 0.00003 | 0.00000200 | 7.14% | 0.000028 | 0.00003 | 0.000028 | 499,413,979.00 |
07 May 2024 | 0.000028 | -0.00000100 | -3.45% | 0.000029 | 0.000031 | 0.000028 | 476,751,179.00 |
06 May 2024 | 0.000029 | 0.00 | 0.00% | 0.000029 | 0.000031 | 0.000028 | 831,372,650.00 |
05 May 2024 | 0.000029 | 0.00 | 0.00% | 0.000029 | 0.000031 | 0.000028 | 366,186,211.00 |
04 May 2024 | 0.000029 | 0.00 | 0.00% | 0.000029 | 0.000029 | 0.000029 | 451,116,424.00 |
03 May 2024 | 0.000029 | 0.00 | 0.00% | 0.000029 | 0.00003 | 0.000028 | 469,155,599.00 |
02 May 2024 | 0.000029 | 0.00000100 | 3.57% | 0.000028 | 0.000029 | 0.000028 | 455,110,244.00 |
01 May 2024 | 0.000028 | -0.00000100 | -3.45% | 0.000029 | 0.000029 | 0.000027 | 485,050,690.00 |
30 Abr 2024 | 0.000029 | -0.00000100 | -3.33% | 0.00003 | 0.000031 | 0.000029 | 387,255,388.00 |
29 Abr 2024 | 0.00003 | 0.00 | 0.00% | 0.00003 | 0.0022 | 0.000028 | 1,027,503,856.00 |
28 Abr 2024 | 0.00003 | 0.00 | 0.00% | 0.00003 | 0.00003 | 0.000029 | 446,307,056.00 |
27 Abr 2024 | 0.00003 | 0.00 | 0.00% | 0.00003 | 0.00003 | 0.000029 | 370,601,443.00 |
26 Abr 2024 | 0.00003 | 0.00 | 0.00% | 0.00003 | 0.00003 | 0.000029 | 438,997,514.00 |
25 Abr 2024 | 0.00003 | 0.00000100 | 3.45% | 0.000029 | 0.000032 | 0.000029 | 430,112,159.00 |
24 Abr 2024 | 0.000029 | 0.00 | 0.00% | 0.000029 | 0.00003 | 0.000028 | 467,527,468.00 |
23 Abr 2024 | 0.000029 | -0.00000100 | -3.33% | 0.000029 | 0.00003 | 0.000029 | 472,206,447.00 |
22 Abr 2024 | 0.00003 | 0.00 | 0.00% | 0.00003 | 0.00003 | 0.000029 | 867,626,923.00 |
21 Abr 2024 | 0.00003 | 0.00000100 | 3.45% | 0.000029 | 0.000031 | 0.000029 | 429,149,966.00 |
20 Abr 2024 | 0.000029 | 0.00 | 0.00% | 0.000029 | 0.00003 | 0.000028 | 327,783,129.00 |
19 Abr 2024 | 0.000029 | 0.00000300 | 11.54% | 0.000026 | 0.000032 | 0.000025 | 435,826,933.00 |
18 Abr 2024 | 0.000026 | -0.00000100 | -3.70% | 0.000027 | 0.000028 | 0.000026 | 416,463,182.00 |
17 Abr 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000028 | 0.000025 | 500,189,832.00 |
16 Abr 2024 | 0.000027 | -0.00000100 | -3.57% | 0.000028 | 0.000028 | 0.000027 | 343,519,053.00 |
15 Abr 2024 | 0.000028 | 0.00000100 | 3.70% | 0.000027 | 0.00003 | 0.000027 | 880,232,866.00 |
14 Abr 2024 | 0.000027 | 0.00000200 | 8.00% | 0.000025 | 0.000029 | 0.000023 | 487,522,450.00 |
13 Abr 2024 | 0.000025 | -0.00000600 | -19.35% | 0.000031 | 0.000032 | 0.000023 | 443,831,593.00 |
12 Abr 2024 | 0.000031 | -0.00000300 | -8.82% | 0.000033 | 0.000042 | 0.000031 | 401,023,235.00 |
11 Abr 2024 | 0.000034 | 0.00 | 0.00% | 0.000034 | 0.000036 | 0.000033 | 391,341,017.00 |
10 Abr 2024 | 0.000034 | 0.00000100 | 3.03% | 0.000033 | 0.000035 | 0.000033 | 372,086,983.00 |
09 Abr 2024 | 0.000033 | -0.00000100 | -2.94% | 0.000034 | 0.000035 | 0.000032 | 350,917,918.00 |
08 Abr 2024 | 0.000034 | -0.00000100 | -2.86% | 0.000035 | 0.000036 | 0.000034 | 791,532,500.00 |
07 Abr 2024 | 0.000035 | 0.00000100 | 2.94% | 0.000034 | 0.000036 | 0.000032 | 260,664,784.00 |
06 Abr 2024 | 0.000034 | -0.00000200 | -5.56% | 0.000036 | 0.000036 | 0.000034 | 261,407,651.00 |
05 Abr 2024 | 0.000036 | 0.00000200 | 5.88% | 0.000034 | 0.000036 | 0.000033 | 421,947,320.00 |
04 Abr 2024 | 0.000034 | 0.00 | 0.00% | 0.000034 | 0.000035 | 0.000032 | 215,737,610.00 |
03 Abr 2024 | 0.000034 | 0.00 | 0.00% | 0.000034 | 0.000038 | 0.000032 | 100,266,044.00 |
02 Abr 2024 | 0.000034 | -0.00000300 | -8.11% | 0.000037 | 0.000037 | 0.000031 | 321,134,418.00 |
01 Abr 2024 | 0.000037 | 0.00000200 | 5.71% | 0.000035 | 0.000037 | 0.000035 | 682,908,321.00 |
31 Mar 2024 | 0.000035 | -0.00000100 | -2.78% | 0.000036 | 0.000036 | 0.000035 | 357,400,374.00 |
30 Mar 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000037 | 0.000035 | 289,563,145.00 |
29 Mar 2024 | 0.000036 | -0.00000100 | -2.70% | 0.000037 | 0.000037 | 0.000035 | 504,851,945.00 |
28 Mar 2024 | 0.000037 | -0.00000100 | -2.63% | 0.000038 | 0.000041 | 0.000036 | 527,840,205.00 |
27 Mar 2024 | 0.000038 | 0.00000100 | 2.70% | 0.000037 | 0.000039 | 0.000036 | 423,040,353.00 |
26 Mar 2024 | 0.000037 | -0.00000200 | -5.13% | 0.000039 | 0.00004 | 0.000035 | 480,981,081.00 |
25 Mar 2024 | 0.000039 | 0.00000100 | 2.63% | 0.000039 | 0.000045 | 0.000035 | 1,130,250,712.00 |
24 Mar 2024 | 0.000038 | -0.000011 | -22.45% | 0.000054 | 0.000056 | 0.000031 | 726,557,805.00 |
23 Mar 2024 | 0.000049 | 0.00001 | 25.64% | 0.000039 | 0.000067 | 0.000037 | 821,444,436.00 |
22 Mar 2024 | 0.000039 | 0.00000200 | 5.41% | 0.000037 | 0.00004 | 0.000036 | 659,674,482.00 |
21 Mar 2024 | 0.000037 | 0.00000200 | 5.71% | 0.000035 | 0.00004 | 0.000034 | 668,893,995.00 |
20 Mar 2024 | 0.000035 | 0.00000200 | 6.06% | 0.000033 | 0.000038 | 0.000032 | 777,054,402.00 |
19 Mar 2024 | 0.000033 | -0.00000200 | -5.71% | 0.000035 | 0.000036 | 0.000032 | 708,236,112.00 |
18 Mar 2024 | 0.000035 | -0.00000100 | -2.78% | 0.000036 | 0.000037 | 0.000034 | 1,062,838,351.00 |
17 Mar 2024 | 0.000036 | -0.00000100 | -2.70% | 0.000037 | 0.000037 | 0.000035 | 582,707,360.00 |
16 Mar 2024 | 0.000037 | -0.00000100 | -2.63% | 0.000038 | 0.000038 | 0.000035 | 654,869,446.00 |