Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MTLBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 0.00002827 | 0.00000100 | 3.69% | 0.00002711 | 0.00002908 | 0.00002553 | 85,310.00 |
| 07 May 2024 | 0.00002707 | 0.00000090 | 3.44% | 0.00002630 | 0.00002784 | 0.00002573 | 95,683.00 |
| 06 May 2024 | 0.00002617 | -0.00000016 | -0.61% | 0.00002649 | 0.00002718 | 0.00002602 | 36,630.00 |
| 05 May 2024 | 0.00002633 | -0.00000075 | -2.77% | 0.00002643 | 0.00002727 | 0.00002571 | 21,453.00 |
| 04 May 2024 | 0.00002708 | 0.00000065 | 2.46% | 0.00002662 | 0.00002708 | 0.00002596 | 30,225.00 |
| 03 May 2024 | 0.00002643 | -0.00000095 | -3.47% | 0.00002739 | 0.00002831 | 0.00002626 | 134,249.00 |
| 02 May 2024 | 0.00002738 | -0.00000031 | -1.12% | 0.00002869 | 0.00002869 | 0.00002693 | 157,241.00 |
| 01 May 2024 | 0.00002769 | 0.00000200 | 7.78% | 0.00002571 | 0.00002950 | 0.00002535 | 188,994.00 |
| 30 Abr 2024 | 0.00002570 | -0.00000051 | -1.95% | 0.00002621 | 0.00002693 | 0.00002471 | 136,894.00 |
| 29 Abr 2024 | 0.00002621 | -0.00000029 | -1.09% | 0.00002653 | 0.00002724 | 0.00002583 | 321,891.00 |
| 28 Abr 2024 | 0.00002650 | -0.00000040 | -1.49% | 0.00002674 | 0.00002800 | 0.00002646 | 22,683.00 |
| 27 Abr 2024 | 0.00002690 | -0.00000006 | -0.22% | 0.00002696 | 0.00002783 | 0.00002603 | 29,634.00 |
| 26 Abr 2024 | 0.00002696 | 0.00000071 | 2.70% | 0.00002631 | 0.00002900 | 0.00002611 | 253,999.00 |
| 25 Abr 2024 | 0.00002625 | 0.00000061 | 2.38% | 0.00002564 | 0.00002760 | 0.00002474 | 163,886.00 |
| 24 Abr 2024 | 0.00002564 | 0.00000030 | 1.18% | 0.00002534 | 0.00002849 | 0.00002498 | 347,565.00 |
| 23 Abr 2024 | 0.00002534 | -0.00000038 | -1.48% | 0.00002569 | 0.00002613 | 0.00002479 | 36,680.00 |
| 22 Abr 2024 | 0.00002572 | 0.00000006 | 0.23% | 0.00002583 | 0.00002627 | 0.00002518 | 12,450.00 |
| 21 Abr 2024 | 0.00002566 | -0.00000065 | -2.47% | 0.00002640 | 0.00002733 | 0.00002546 | 135,107.00 |
| 20 Abr 2024 | 0.00002631 | 0.00000059 | 2.29% | 0.00002572 | 0.00002759 | 0.00002531 | 97,082.00 |
| 19 Abr 2024 | 0.00002572 | 0.00000100 | 4.07% | 0.00002469 | 0.00002906 | 0.00002392 | 226,145.00 |
| 18 Abr 2024 | 0.00002458 | 0.00000085 | 3.58% | 0.00002373 | 0.00002494 | 0.00002335 | 92,275.00 |
| 17 Abr 2024 | 0.00002373 | 0.00000008 | 0.34% | 0.00002364 | 0.00002543 | 0.00002321 | 193,387.00 |
| 16 Abr 2024 | 0.00002365 | -0.00000040 | -1.66% | 0.00002384 | 0.00002465 | 0.00002302 | 177,556.00 |
| 15 Abr 2024 | 0.00002405 | -0.00000036 | -1.47% | 0.00002423 | 0.00002548 | 0.00002315 | 38,493.00 |
| 14 Abr 2024 | 0.00002441 | 0.00000027 | 1.12% | 0.00002412 | 0.00002519 | 0.00002294 | 55,892.00 |
| 13 Abr 2024 | 0.00002414 | -0.00000400 | -14.28% | 0.00002805 | 0.00003200 | 0.00002203 | 779,237.00 |
| 12 Abr 2024 | 0.00002801 | -0.00000300 | -9.80% | 0.00003063 | 0.00003185 | 0.00002345 | 314,441.00 |
| 11 Abr 2024 | 0.00003060 | 0.00000021 | 0.69% | 0.00003039 | 0.00003108 | 0.00002956 | 64,329.00 |
| 10 Abr 2024 | 0.00003039 | -0.00000080 | -2.56% | 0.00003104 | 0.00003131 | 0.00002971 | 135,715.00 |
| 09 Abr 2024 | 0.00003119 | 0.00000100 | 3.34% | 0.00002995 | 0.00003191 | 0.00002991 | 88,273.00 |
| 08 Abr 2024 | 0.00002993 | -0.00000013 | -0.43% | 0.00002999 | 0.00003048 | 0.00002890 | 45,864.00 |
| 07 Abr 2024 | 0.00003006 | 0.00000041 | 1.38% | 0.00002992 | 0.00003048 | 0.00002972 | 46,317.00 |
| 06 Abr 2024 | 0.00002965 | 0.00000007 | 0.24% | 0.00002958 | 0.00003250 | 0.00002940 | 164,151.00 |
| 05 Abr 2024 | 0.00002958 | 0.00000011 | 0.37% | 0.00002918 | 0.00003014 | 0.00002849 | 48,626.00 |
| 04 Abr 2024 | 0.00002947 | 0.00000019 | 0.65% | 0.00002914 | 0.00002981 | 0.00002834 | 172,731.00 |
| 03 Abr 2024 | 0.00002928 | -0.00000200 | -6.49% | 0.00003080 | 0.00003201 | 0.00002860 | 176,862.00 |
| 02 Abr 2024 | 0.00003080 | 0.00000022 | 0.72% | 0.00002992 | 0.00003353 | 0.00002992 | 436,131.00 |
| 01 Abr 2024 | 0.00003058 | -0.00000100 | -3.16% | 0.00003140 | 0.00003221 | 0.00002993 | 35,238.00 |
| 31 Mar 2024 | 0.00003160 | 0.00000021 | 0.67% | 0.00003144 | 0.00003209 | 0.00003081 | 27,887.00 |
| 30 Mar 2024 | 0.00003139 | -0.00000056 | -1.75% | 0.00003196 | 0.00003267 | 0.00003123 | 80,632.00 |
| 29 Mar 2024 | 0.00003195 | 0.00000027 | 0.85% | 0.00003169 | 0.00003230 | 0.00003072 | 32,388.00 |
| 28 Mar 2024 | 0.00003168 | 0.00000023 | 0.73% | 0.00003135 | 0.00003234 | 0.00002957 | 62,186.00 |
| 27 Mar 2024 | 0.00003145 | -0.00000100 | -3.05% | 0.00003273 | 0.00003316 | 0.00003108 | 69,252.00 |
| 26 Mar 2024 | 0.00003276 | 0.00000100 | 3.17% | 0.00003150 | 0.00003304 | 0.00003133 | 43,085.00 |
| 25 Mar 2024 | 0.00003150 | 0.00000010 | 0.32% | 0.00003152 | 0.00003311 | 0.00003122 | 84,055.00 |
| 24 Mar 2024 | 0.00003140 | 0.00000010 | 0.32% | 0.00003131 | 0.00003281 | 0.00003130 | 118,195.00 |
| 23 Mar 2024 | 0.00003130 | 0.00000028 | 0.90% | 0.00003102 | 0.00003228 | 0.00003080 | 24,323.00 |
| 22 Mar 2024 | 0.00003102 | 0.00000036 | 1.17% | 0.00003066 | 0.00003253 | 0.00002987 | 36,027.00 |
| 21 Mar 2024 | 0.00003066 | 0.00000096 | 3.23% | 0.00002974 | 0.00003099 | 0.00002930 | 71,626.00 |
| 20 Mar 2024 | 0.00002970 | 0.00000092 | 3.20% | 0.00002920 | 0.00003145 | 0.00002873 | 308,764.00 |
| 19 Mar 2024 | 0.00002878 | -0.00000100 | -3.33% | 0.00003003 | 0.00003047 | 0.00002776 | 69,818.00 |
| 18 Mar 2024 | 0.00003001 | -0.00000100 | -3.22% | 0.00003104 | 0.00003221 | 0.00002929 | 132,633.00 |
| 17 Mar 2024 | 0.00003103 | -0.00000041 | -1.30% | 0.00003160 | 0.00003256 | 0.00002972 | 46,571.00 |
| 16 Mar 2024 | 0.00003144 | -0.00000020 | -0.63% | 0.00003160 | 0.00003290 | 0.00003012 | 57,502.00 |
| 15 Mar 2024 | 0.00003164 | -0.00000100 | -3.05% | 0.00003165 | 0.00003317 | 0.00003073 | 72,294.00 |
| 14 Mar 2024 | 0.00003279 | -0.00000017 | -0.52% | 0.00003280 | 0.00003300 | 0.00003167 | 65,254.00 |
| 13 Mar 2024 | 0.00003296 | -0.00000045 | -1.35% | 0.00003348 | 0.00003397 | 0.00003185 | 109,179.00 |
| 12 Mar 2024 | 0.00003341 | -0.00000016 | -0.48% | 0.00003369 | 0.00003393 | 0.00002966 | 133,574.00 |
| 11 Mar 2024 | 0.00003357 | -0.00000077 | -2.24% | 0.00003443 | 0.00003446 | 0.00003219 | 264,489.00 |
| 10 Mar 2024 | 0.00003434 | -0.00000200 | -5.53% | 0.00003587 | 0.00003652 | 0.00003373 | 169,640.00 |
| 09 Mar 2024 | 0.00003619 | -0.00000400 | -10.00% | 0.00003971 | 0.00004317 | 0.00003410 | 1,224,851.00 |
| 08 Mar 2024 | 0.00004001 | 0.00000059 | 1.50% | 0.00003966 | 0.00004319 | 0.00003716 | 163,640.00 |
| 07 Mar 2024 | 0.00003942 | -0.00000200 | -4.82% | 0.00004111 | 0.00004483 | 0.00003750 | 450,001.00 |
| 06 Mar 2024 | 0.00004152 | 0.00000300 | 7.77% | 0.00003834 | 0.00005649 | 0.00003709 | 1,214,404.00 |
| 05 Mar 2024 | 0.00003863 | 0.00000800 | 25.93% | 0.00003090 | 0.00004143 | 0.00002930 | 791,141.00 |
| 04 Mar 2024 | 0.00003085 | 0.00000100 | 3.35% | 0.00002975 | 0.00003336 | 0.00002946 | 283,279.00 |
| 03 Mar 2024 | 0.00002982 | -0.00000100 | -3.20% | 0.00003131 | 0.00003131 | 0.00002789 | 153,768.00 |
| 02 Mar 2024 | 0.00003128 | 0.00000100 | 3.31% | 0.00003027 | 0.00003149 | 0.00002957 | 86,640.00 |
| 01 Mar 2024 | 0.00003020 | 0.00000100 | 3.47% | 0.00002903 | 0.00003036 | 0.00002830 | 60,625.00 |
| 29 Feb 2024 | 0.00002884 | 0.00000200 | 7.36% | 0.00002719 | 0.00003019 | 0.00002680 | 77,800.00 |
| 28 Feb 2024 | 0.00002716 | -0.00000200 | -6.91% | 0.00002892 | 0.00003156 | 0.00002467 | 301,661.00 |
| 27 Feb 2024 | 0.00002894 | -0.00000100 | -3.33% | 0.00003001 | 0.00003003 | 0.00002868 | 96,363.00 |
| 26 Feb 2024 | 0.00003001 | -0.00000100 | -3.19% | 0.00003138 | 0.00003148 | 0.00002971 | 60,989.00 |
| 25 Feb 2024 | 0.00003135 | -0.00000010 | -0.32% | 0.00003148 | 0.00003174 | 0.00003109 | 65,984.00 |
| 24 Feb 2024 | 0.00003145 | 0.00000010 | 0.32% | 0.00003137 | 0.00003191 | 0.00003084 | 31,766.00 |
| 23 Feb 2024 | 0.00003135 | -0.00000064 | -2.00% | 0.00003199 | 0.00003243 | 0.00003090 | 18,818.00 |
| 22 Feb 2024 | 0.00003199 | 0.00000029 | 0.91% | 0.00003198 | 0.00003261 | 0.00003097 | 51,351.00 |
| 21 Feb 2024 | 0.00003170 | -0.00000083 | -2.55% | 0.00003258 | 0.00003258 | 0.00003084 | 82,044.00 |
| 20 Feb 2024 | 0.00003253 | 0.00000089 | 2.81% | 0.00003164 | 0.00003554 | 0.00003025 | 325,801.00 |
| 19 Feb 2024 | 0.00003164 | 0.00000084 | 2.73% | 0.00003095 | 0.00003197 | 0.00003062 | 45,114.00 |
| 18 Feb 2024 | 0.00003080 | 0.00000000 | 0.00% | 0.00003080 | 0.00003137 | 0.00003030 | 24,366.00 |
| 17 Feb 2024 | 0.00003080 | -0.00000002 | -0.06% | 0.00003102 | 0.00003234 | 0.00002999 | 32,521.00 |
| 16 Feb 2024 | 0.00003082 | 0.00000039 | 1.28% | 0.00003063 | 0.00003205 | 0.00002906 | 93,842.00 |
| 15 Feb 2024 | 0.00003043 | 0.00000100 | 3.44% | 0.00002916 | 0.00003121 | 0.00002886 | 93,545.00 |
| 14 Feb 2024 | 0.00002909 | -0.00000084 | -2.81% | 0.00002980 | 0.00002998 | 0.00002878 | 56,698.00 |
| 13 Feb 2024 | 0.00002993 | -0.00000012 | -0.40% | 0.00003008 | 0.00003052 | 0.00002956 | 32,366.00 |
| 12 Feb 2024 | 0.00003005 | -0.00000044 | -1.44% | 0.00003067 | 0.00003131 | 0.00002966 | 40,372.00 |
| 11 Feb 2024 | 0.00003049 | -0.00000026 | -0.85% | 0.00003075 | 0.00003111 | 0.00003012 | 7,370.00 |
| 10 Feb 2024 | 0.00003075 | -0.00000036 | -1.16% | 0.00003111 | 0.00003125 | 0.00003040 | 72,658.00 |
| 09 Feb 2024 | 0.00003111 | -0.00000057 | -1.80% | 0.00003168 | 0.00005830 | 0.00003033 | 16,023.00 |
