Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MRCHETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.00000220 | -0.00000002 | -0.90% | 0.00000222 | 0.00000222 | 0.00000213 | 549,352.00 |
| 01 Jun 2024 | 0.00000222 | 0.00000004 | 1.83% | 0.00000218 | 0.00000232 | 0.00000216 | 209,066.00 |
| 31 May 2024 | 0.00000218 | 0.00000010 | 4.81% | 0.00000208 | 0.00000218 | 0.00000208 | 39,585.00 |
| 30 May 2024 | 0.00000208 | -0.00000012 | -5.45% | 0.00000220 | 0.00000220 | 0.00000206 | 737,970.00 |
| 29 May 2024 | 0.00000220 | 0.00 | 0.00% | 0.00000220 | 0.00000221 | 0.00000209 | 80,108.00 |
| 28 May 2024 | 0.00000220 | 0.00000030 | 15.79% | 0.00000190 | 0.00000229 | 0.00000190 | 281,142.00 |
| 27 May 2024 | 0.00000190 | -0.00000029 | -13.24% | 0.00000211 | 0.00000211 | 0.00000188 | 431,112.00 |
| 26 May 2024 | 0.00000219 | -0.00000010 | -4.37% | 0.00000229 | 0.00000230 | 0.00000217 | 494,576.00 |
| 25 May 2024 | 0.00000229 | 0.00000014 | 6.51% | 0.00000215 | 0.00000232 | 0.00000214 | 506,421.00 |
| 24 May 2024 | 0.00000215 | 0.00000010 | 4.88% | 0.00000205 | 0.00000219 | 0.00000202 | 645,623.00 |
| 23 May 2024 | 0.00000205 | 0.00000002 | 0.99% | 0.00000203 | 0.00000208 | 0.00000191 | 906,511.00 |
| 22 May 2024 | 0.00000203 | -0.00000001 | -0.49% | 0.00000204 | 0.00000209 | 0.00000196 | 751,316.00 |
| 21 May 2024 | 0.00000204 | -0.00000015 | -6.85% | 0.00000219 | 0.00000230 | 0.00000199 | 316,515.00 |
| 20 May 2024 | 0.00000219 | -0.00000042 | -16.09% | 0.00000261 | 0.00000289 | 0.00000218 | 1,055,554.00 |
| 19 May 2024 | 0.00000261 | 0.00000008 | 3.16% | 0.00000252 | 0.00000282 | 0.00000250 | 632,212.00 |
| 18 May 2024 | 0.00000253 | -0.00000016 | -5.95% | 0.00000269 | 0.00000271 | 0.00000251 | 557,540.00 |
| 17 May 2024 | 0.00000269 | -0.00000007 | -2.54% | 0.00000275 | 0.00000275 | 0.00000259 | 866,947.00 |
| 16 May 2024 | 0.00000276 | 0.00000015 | 5.75% | 0.00000261 | 0.00000290 | 0.00000258 | 253,410.00 |
| 15 May 2024 | 0.00000261 | -0.00000007 | -2.61% | 0.00000269 | 0.00000270 | 0.00000246 | 343,875.00 |
| 14 May 2024 | 0.00000268 | 0.00000029 | 12.13% | 0.00000237 | 0.00000276 | 0.00000237 | 488,632.00 |
| 13 May 2024 | 0.00000239 | -0.00000012 | -4.78% | 0.00000245 | 0.00000268 | 0.00000238 | 945,132.00 |
| 12 May 2024 | 0.00000251 | 0.00000006 | 2.45% | 0.00000245 | 0.00000271 | 0.00000245 | 504,082.00 |
| 11 May 2024 | 0.00000245 | -0.00000014 | -5.41% | 0.00000259 | 0.00000261 | 0.00000243 | 989,789.00 |
| 10 May 2024 | 0.00000259 | 0.00000005 | 1.97% | 0.00000254 | 0.00000263 | 0.00000251 | 436,534.00 |
| 09 May 2024 | 0.00000254 | 0.00000012 | 4.96% | 0.00000242 | 0.00000311 | 0.00000242 | 639,362.00 |
| 08 May 2024 | 0.00000242 | 0.00000003 | 1.26% | 0.00000239 | 0.00000251 | 0.00000237 | 1,064,346.00 |
| 07 May 2024 | 0.00000239 | -0.00000019 | -7.36% | 0.00000258 | 0.00000258 | 0.00000232 | 660,773.00 |
| 06 May 2024 | 0.00000258 | 0.00000026 | 11.21% | 0.00000234 | 0.00000258 | 0.00000231 | 1,044,689.00 |
| 05 May 2024 | 0.00000232 | -0.00000003 | -1.28% | 0.00000235 | 0.00000240 | 0.00000232 | 1,067,184.00 |
| 04 May 2024 | 0.00000235 | 0.00000004 | 1.73% | 0.00000231 | 0.00000237 | 0.00000231 | 320,575.00 |
| 03 May 2024 | 0.00000231 | -0.00000013 | -5.33% | 0.00000244 | 0.00000250 | 0.00000231 | 487,396.00 |
| 02 May 2024 | 0.00000244 | 0.00000008 | 3.39% | 0.00000236 | 0.00000247 | 0.00000231 | 279,036.00 |
| 01 May 2024 | 0.00000236 | -0.00000012 | -4.84% | 0.00000248 | 0.00000255 | 0.00000234 | 91,570.00 |
| 30 Abr 2024 | 0.00000248 | 0.00000016 | 6.90% | 0.00000232 | 0.00000268 | 0.00000228 | 362,766.00 |
| 29 Abr 2024 | 0.00000232 | 0.00000009 | 4.04% | 0.00000245 | 0.00000264 | 0.00000212 | 1,628,251.00 |
| 28 Abr 2024 | 0.00000223 | -0.00000011 | -4.70% | 0.00000234 | 0.00000243 | 0.00000214 | 609,095.00 |
| 27 Abr 2024 | 0.00000234 | -0.00000007 | -2.90% | 0.00000241 | 0.00000252 | 0.00000224 | 437,548.00 |
| 26 Abr 2024 | 0.00000241 | 0.00000017 | 7.59% | 0.00000224 | 0.00000335 | 0.00000222 | 631,207.00 |
| 25 Abr 2024 | 0.00000224 | -0.00000018 | -7.44% | 0.00000242 | 0.00000246 | 0.00000222 | 801,399.00 |
| 24 Abr 2024 | 0.00000242 | 0.00000006 | 2.54% | 0.00000236 | 0.00000249 | 0.00000230 | 301,311.00 |
| 23 Abr 2024 | 0.00000236 | -0.00000002 | -0.84% | 0.00000238 | 0.00000266 | 0.00000236 | 826,347.00 |
| 22 Abr 2024 | 0.00000238 | -0.00000021 | -8.11% | 0.00000245 | 0.00000264 | 0.00000235 | 1,448,107.00 |
| 21 Abr 2024 | 0.00000259 | 0.00000009 | 3.60% | 0.00000250 | 0.00000276 | 0.00000242 | 693,236.00 |
| 20 Abr 2024 | 0.00000250 | 0.00000015 | 6.38% | 0.00000235 | 0.00000292 | 0.00000230 | 411,580.00 |
| 19 Abr 2024 | 0.00000235 | 0.00000011 | 4.91% | 0.00000224 | 0.00000258 | 0.00000224 | 281,749.00 |
| 18 Abr 2024 | 0.00000224 | 0.00000012 | 5.66% | 0.00000212 | 0.00000227 | 0.00000204 | 366,263.00 |
| 17 Abr 2024 | 0.00000212 | -0.00000003 | -1.40% | 0.00000215 | 0.00000229 | 0.00000211 | 170,975.00 |
| 16 Abr 2024 | 0.00000215 | 0.00 | 0.00% | 0.00000215 | 0.00000229 | 0.00000204 | 668,484.00 |
| 15 Abr 2024 | 0.00000215 | -0.00000024 | -10.04% | 0.00000235 | 0.00000237 | 0.00000206 | 1,120,848.00 |
| 14 Abr 2024 | 0.00000239 | -0.00000005 | -2.05% | 0.00000244 | 0.00000355 | 0.00000208 | 763,512.00 |
| 13 Abr 2024 | 0.00000244 | -0.00000002 | -0.81% | 0.00000246 | 0.00000260 | 0.00000202 | 345,815.00 |
| 12 Abr 2024 | 0.00000246 | -0.00000005 | -1.99% | 0.00000251 | 0.00000270 | 0.00000246 | 322,804.00 |
| 11 Abr 2024 | 0.00000251 | 0.00000005 | 2.03% | 0.00000246 | 0.00000257 | 0.00000243 | 76,503.00 |
| 10 Abr 2024 | 0.00000246 | -0.00000022 | -8.21% | 0.00000268 | 0.00000268 | 0.00000242 | 439,370.00 |
| 09 Abr 2024 | 0.00000268 | 0.00000025 | 10.29% | 0.00000243 | 0.00000268 | 0.00000243 | 31,303.00 |
| 08 Abr 2024 | 0.00000243 | -0.00000005 | -2.02% | 0.00000247 | 0.00000256 | 0.00000237 | 835,399.00 |
| 07 Abr 2024 | 0.00000248 | -0.00000027 | -9.82% | 0.00000275 | 0.00000286 | 0.00000245 | 417,957.00 |
| 06 Abr 2024 | 0.00000275 | 0.00000008 | 3.00% | 0.00000267 | 0.00000306 | 0.00000258 | 350,623.00 |
| 05 Abr 2024 | 0.00000267 | -0.00000021 | -7.29% | 0.00000288 | 0.00000305 | 0.00000259 | 34,450.00 |
| 04 Abr 2024 | 0.00000288 | 0.00000023 | 8.68% | 0.00000265 | 0.00000330 | 0.00000245 | 67,901.00 |
| 03 Abr 2024 | 0.00000265 | 0.00000029 | 12.29% | 0.00000236 | 0.00000300 | 0.00000232 | 54,162.00 |
| 02 Abr 2024 | 0.00000236 | 0.00000007 | 3.06% | 0.00000229 | 0.00000245 | 0.00000226 | 40,269.00 |
| 01 Abr 2024 | 0.00000229 | -0.00000006 | -2.55% | 0.00000248 | 0.00000251 | 0.00000215 | 824,352.00 |
| 31 Mar 2024 | 0.00000235 | 0.00 | 0.00% | 0.00000235 | 0.00000258 | 0.00000222 | 59,989.00 |
| 30 Mar 2024 | 0.00000235 | -0.00000031 | -11.65% | 0.00000268 | 0.00000285 | 0.00000235 | 106,251.00 |
| 29 Mar 2024 | 0.00000266 | -0.00000062 | -18.90% | 0.00000328 | 0.00000334 | 0.00000236 | 366,903.00 |
| 28 Mar 2024 | 0.00000328 | -0.00000078 | -19.21% | 0.00000406 | 0.00000637 | 0.00000298 | 617,597.00 |
| 27 Mar 2024 | 0.00000406 | -0.00000100 | -18.66% | 0.00000536 | 0.00000875 | 0.00000346 | 472,249.00 |
| 26 Mar 2024 | 0.00000536 | 0.00000300 | 118.11% | 0.00000254 | 0.000012 | 0.00000251 | 696,597.00 |
| 25 Mar 2024 | 0.00000254 | 0.00000007 | 2.83% | 0.00000241 | 0.00000261 | 0.00000225 | 1,563,088.00 |
| 24 Mar 2024 | 0.00000247 | 0.00000024 | 10.76% | 0.00000223 | 0.00000251 | 0.00000218 | 1,272,854.00 |
| 23 Mar 2024 | 0.00000223 | 0.00000003 | 1.36% | 0.00000220 | 0.00000253 | 0.00000204 | 1,090,053.00 |
| 22 Mar 2024 | 0.00000220 | 0.00000025 | 12.82% | 0.00000194 | 0.00000223 | 0.00000181 | 1,568,936.00 |
| 21 Mar 2024 | 0.00000195 | 0.00000011 | 5.98% | 0.00000184 | 0.00000204 | 0.00000184 | 1,513,710.00 |
| 20 Mar 2024 | 0.00000184 | -0.00000033 | -15.21% | 0.00000217 | 0.00000230 | 0.00000176 | 1,099,380.00 |
| 19 Mar 2024 | 0.00000217 | -0.00000013 | -5.65% | 0.00000230 | 0.00000236 | 0.00000204 | 1,590,284.00 |
| 18 Mar 2024 | 0.00000230 | 0.00000029 | 14.43% | 0.00000200 | 0.00000237 | 0.00000199 | 1,745,691.00 |
| 17 Mar 2024 | 0.00000201 | 0.00000003 | 1.52% | 0.00000198 | 0.00000212 | 0.00000189 | 1,007,139.00 |
| 16 Mar 2024 | 0.00000198 | -0.00000002 | -1.00% | 0.00000200 | 0.00000202 | 0.00000190 | 1,318,550.00 |
| 15 Mar 2024 | 0.00000200 | -0.00000025 | -11.11% | 0.00000226 | 0.00000254 | 0.00000196 | 1,636,127.00 |
| 14 Mar 2024 | 0.00000225 | -0.00000005 | -2.17% | 0.00000229 | 0.00000239 | 0.00000224 | 1,756,176.00 |
| 13 Mar 2024 | 0.00000230 | 0.00000005 | 2.22% | 0.00000224 | 0.00000232 | 0.00000218 | 1,490,867.00 |
| 12 Mar 2024 | 0.00000225 | 0.00000009 | 4.17% | 0.00000222 | 0.00000239 | 0.00000220 | 1,038,752.00 |
| 11 Mar 2024 | 0.00000216 | -0.00000009 | -4.00% | 0.00000220 | 0.00000230 | 0.00000210 | 1,723,228.00 |
| 10 Mar 2024 | 0.00000225 | 0.00000032 | 16.58% | 0.00000193 | 0.00000225 | 0.00000191 | 1,492,656.00 |
| 09 Mar 2024 | 0.00000193 | 0.00000005 | 2.66% | 0.00000188 | 0.00000202 | 0.00000179 | 1,370,721.00 |
| 08 Mar 2024 | 0.00000188 | 0.00000003 | 1.62% | 0.00000185 | 0.00000188 | 0.00000178 | 1,779,662.00 |
| 07 Mar 2024 | 0.00000185 | 0.00 | 0.00% | 0.00000185 | 0.00000190 | 0.00000180 | 1,608,810.00 |
| 06 Mar 2024 | 0.00000185 | -0.00000003 | -1.60% | 0.00000188 | 0.00000196 | 0.00000172 | 1,209,234.00 |
| 05 Mar 2024 | 0.00000188 | -0.00000011 | -5.53% | 0.00000199 | 0.00000209 | 0.00000183 | 1,203,404.00 |
