Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MTLUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 1.67 | 0.050 | 3.09% | 1.61 | 1.68 | 1.58 | 23,890.00 |
| 02 May 2024 | 1.62 | 0.010 | 0.62% | 1.60 | 1.64 | 1.56 | 75,477.00 |
| 01 May 2024 | 1.61 | 0.050 | 3.21% | 1.55 | 1.70 | 1.50 | 128,040.00 |
| 30 Abr 2024 | 1.56 | -0.110 | -6.59% | 1.67 | 1.68 | 1.50 | 46,030.00 |
| 29 Abr 2024 | 1.67 | 0.00 | 0.00% | 1.69 | 1.89 | 1.61 | 120,218.00 |
| 28 Abr 2024 | 1.67 | -0.030 | -1.76% | 1.70 | 1.74 | 1.67 | 16,939.00 |
| 27 Abr 2024 | 1.70 | -0.020 | -1.16% | 1.71 | 1.72 | 1.64 | 48,325.00 |
| 26 Abr 2024 | 1.72 | 0.020 | 1.18% | 1.70 | 1.88 | 1.68 | 136,216.00 |
| 25 Abr 2024 | 1.70 | 0.010 | 0.59% | 1.75 | 1.77 | 1.58 | 80,174.00 |
| 24 Abr 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.89 | 1.67 | 108,084.00 |
| 23 Abr 2024 | 1.69 | -0.030 | -1.74% | 1.72 | 1.72 | 1.67 | 15,339.00 |
| 22 Abr 2024 | 1.72 | 0.050 | 2.99% | 1.67 | 1.73 | 1.66 | 9,940.00 |
| 21 Abr 2024 | 1.67 | -0.040 | -2.34% | 1.70 | 1.71 | 1.64 | 32,287.00 |
| 20 Abr 2024 | 1.71 | 0.070 | 4.27% | 1.66 | 1.73 | 1.61 | 45,294.00 |
| 19 Abr 2024 | 1.64 | 0.080 | 5.13% | 1.57 | 1.86 | 1.46 | 186,763.00 |
| 18 Abr 2024 | 1.56 | 0.100 | 6.85% | 1.45 | 1.57 | 1.42 | 47,362.00 |
| 17 Abr 2024 | 1.46 | -0.050 | -3.31% | 1.50 | 1.52 | 1.43 | 47,563.00 |
| 16 Abr 2024 | 1.51 | 0.00 | 0.00% | 1.51 | 1.53 | 1.44 | 30,849.00 |
| 15 Abr 2024 | 1.51 | -0.090 | -5.63% | 1.60 | 1.64 | 1.46 | 125,701.00 |
| 14 Abr 2024 | 1.60 | 0.050 | 3.23% | 1.55 | 1.61 | 1.45 | 109,461.00 |
| 13 Abr 2024 | 1.55 | -0.340 | -17.99% | 1.87 | 2.07 | 1.37 | 246,330.00 |
| 12 Abr 2024 | 1.89 | -0.250 | -11.68% | 2.14 | 2.19 | 1.62 | 256,940.00 |
| 11 Abr 2024 | 2.14 | -0.010 | -0.47% | 2.14 | 2.19 | 2.08 | 48,208.00 |
| 10 Abr 2024 | 2.15 | 0.00 | 0.00% | 2.13 | 2.15 | 2.01 | 52,154.00 |
| 09 Abr 2024 | 2.15 | 0.010 | 0.47% | 2.16 | 2.25 | 2.10 | 155,579.00 |
| 08 Abr 2024 | 2.14 | 0.060 | 2.88% | 2.08 | 2.16 | 2.01 | 122,779.00 |
| 07 Abr 2024 | 2.08 | 0.010 | 0.48% | 2.06 | 2.11 | 2.05 | 186,534.00 |
| 06 Abr 2024 | 2.07 | 0.060 | 2.99% | 2.01 | 2.17 | 1.99 | 122,776.00 |
| 05 Abr 2024 | 2.01 | -0.010 | -0.50% | 2.01 | 2.04 | 1.89 | 62,443.00 |
| 04 Abr 2024 | 2.02 | 0.090 | 4.66% | 1.92 | 2.03 | 1.85 | 30,244.00 |
| 03 Abr 2024 | 1.93 | -0.090 | -4.46% | 2.01 | 2.09 | 1.88 | 64,082.00 |
| 02 Abr 2024 | 2.02 | -0.110 | -5.16% | 2.13 | 2.22 | 1.97 | 194,670.00 |
| 01 Abr 2024 | 2.13 | -0.120 | -5.33% | 2.24 | 2.25 | 2.06 | 36,764.00 |
| 31 Mar 2024 | 2.25 | 0.060 | 2.74% | 2.19 | 2.26 | 2.16 | 46,418.00 |
| 30 Mar 2024 | 2.19 | -0.040 | -1.79% | 2.22 | 2.28 | 2.17 | 34,745.00 |
| 29 Mar 2024 | 2.23 | -0.010 | -0.45% | 2.24 | 2.24 | 2.16 | 42,486.00 |
| 28 Mar 2024 | 2.24 | 0.060 | 2.75% | 2.17 | 2.28 | 2.12 | 32,712.00 |
| 27 Mar 2024 | 2.18 | -0.110 | -4.80% | 2.29 | 2.31 | 2.14 | 25,928.00 |
| 26 Mar 2024 | 2.29 | 0.090 | 4.09% | 2.21 | 2.31 | 2.20 | 52,179.00 |
| 25 Mar 2024 | 2.20 | 0.090 | 4.27% | 2.12 | 2.26 | 2.12 | 125,936.00 |
| 24 Mar 2024 | 2.11 | 0.150 | 7.65% | 2.02 | 2.14 | 2.01 | 106,593.00 |
| 23 Mar 2024 | 1.96 | 0.00 | 0.00% | 1.96 | 2.03 | 1.95 | 27,788.00 |
| 22 Mar 2024 | 1.96 | -0.050 | -2.49% | 2.01 | 2.04 | 1.90 | 26,616.00 |
| 21 Mar 2024 | 2.01 | -0.010 | -0.50% | 2.02 | 2.07 | 1.97 | 43,119.00 |
| 20 Mar 2024 | 2.02 | 0.210 | 11.60% | 1.81 | 2.02 | 1.80 | 87,148.00 |
| 19 Mar 2024 | 1.81 | -0.230 | -11.27% | 2.03 | 2.04 | 1.75 | 64,022.00 |
| 18 Mar 2024 | 2.04 | -0.080 | -3.77% | 2.11 | 2.16 | 1.97 | 50,353.00 |
| 17 Mar 2024 | 2.12 | 0.060 | 2.91% | 2.06 | 2.16 | 1.94 | 31,745.00 |
| 16 Mar 2024 | 2.06 | -0.140 | -6.36% | 2.20 | 2.27 | 2.01 | 85,210.00 |
| 15 Mar 2024 | 2.20 | -0.210 | -8.71% | 2.35 | 2.35 | 2.05 | 135,404.00 |
| 14 Mar 2024 | 2.41 | 0.010 | 0.42% | 2.40 | 2.41 | 2.26 | 12,594.00 |
| 13 Mar 2024 | 2.40 | 0.010 | 0.42% | 2.39 | 2.45 | 2.33 | 91,718.00 |
| 12 Mar 2024 | 2.39 | -0.040 | -1.65% | 2.41 | 2.45 | 2.21 | 62,980.00 |
| 11 Mar 2024 | 2.43 | 0.060 | 2.53% | 2.38 | 2.43 | 2.20 | 317,540.00 |
| 10 Mar 2024 | 2.37 | -0.350 | -12.87% | 2.45 | 2.47 | 2.31 | 193,797.00 |
| 09 Mar 2024 | 2.72 | 0.010 | 0.37% | 2.70 | 2.72 | 2.70 | 495.00 |
| 08 Mar 2024 | 2.71 | 0.060 | 2.26% | 2.65 | 2.76 | 2.58 | 193,353.00 |
| 07 Mar 2024 | 2.65 | -0.090 | -3.28% | 2.72 | 2.95 | 2.59 | 443,209.00 |
| 06 Mar 2024 | 2.74 | 0.250 | 10.04% | 2.45 | 3.78 | 2.37 | 1,495,958.00 |
| 05 Mar 2024 | 2.49 | 0.390 | 18.57% | 2.10 | 2.72 | 2.00 | 755,717.00 |
| 04 Mar 2024 | 2.10 | 0.230 | 12.30% | 1.87 | 2.19 | 1.85 | 295,627.00 |
| 03 Mar 2024 | 1.87 | -0.070 | -3.61% | 1.93 | 1.94 | 1.72 | 50,026.00 |
| 02 Mar 2024 | 1.94 | 0.050 | 2.65% | 1.89 | 1.95 | 1.84 | 50,548.00 |
| 01 Mar 2024 | 1.89 | 0.120 | 6.78% | 1.78 | 1.90 | 1.77 | 47,308.00 |
| 29 Feb 2024 | 1.77 | 0.080 | 4.73% | 1.69 | 1.88 | 1.67 | 129,789.00 |
| 28 Feb 2024 | 1.69 | 0.040 | 2.42% | 1.65 | 1.83 | 1.53 | 66,580.00 |
| 27 Feb 2024 | 1.65 | 0.020 | 1.23% | 1.63 | 1.66 | 1.61 | 31,134.00 |
| 26 Feb 2024 | 1.63 | 0.010 | 0.62% | 1.62 | 1.64 | 1.55 | 33,532.00 |
| 25 Feb 2024 | 1.62 | 0.00 | 0.00% | 1.62 | 1.64 | 1.61 | 8,925.00 |
| 24 Feb 2024 | 1.62 | 0.020 | 1.25% | 1.60 | 1.63 | 1.56 | 9,563.00 |
| 23 Feb 2024 | 1.60 | -0.040 | -2.44% | 1.63 | 1.64 | 1.57 | 9,578.00 |
| 22 Feb 2024 | 1.64 | 0.00 | 0.00% | 1.65 | 1.67 | 1.59 | 42,914.00 |
| 21 Feb 2024 | 1.64 | -0.070 | -4.09% | 1.71 | 1.71 | 1.57 | 54,501.00 |
| 20 Feb 2024 | 1.71 | 0.070 | 4.27% | 1.64 | 1.82 | 1.58 | 180,999.00 |
| 19 Feb 2024 | 1.64 | 0.030 | 1.86% | 1.61 | 1.66 | 1.60 | 16,367.00 |
| 18 Feb 2024 | 1.61 | 0.020 | 1.26% | 1.59 | 1.62 | 1.56 | 16,616.00 |
| 17 Feb 2024 | 1.59 | -0.020 | -1.24% | 1.62 | 1.65 | 1.54 | 21,873.00 |
| 16 Feb 2024 | 1.61 | 0.040 | 2.55% | 1.59 | 1.67 | 1.56 | 42,361.00 |
| 15 Feb 2024 | 1.57 | 0.060 | 3.97% | 1.51 | 1.61 | 1.51 | 39,209.00 |
| 14 Feb 2024 | 1.51 | 0.030 | 2.03% | 1.48 | 1.52 | 1.47 | 8,990.00 |
| 13 Feb 2024 | 1.48 | -0.020 | -1.33% | 1.50 | 1.51 | 1.45 | 45,646.00 |
| 12 Feb 2024 | 1.50 | 0.030 | 2.04% | 1.48 | 1.51 | 1.46 | 19,208.00 |
| 11 Feb 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.50 | 1.46 | 11,424.00 |
| 10 Feb 2024 | 1.47 | 0.010 | 0.68% | 1.46 | 1.47 | 1.44 | 8,417.00 |
| 09 Feb 2024 | 1.46 | 0.030 | 2.10% | 1.43 | 1.47 | 1.43 | 8,099.00 |
| 08 Feb 2024 | 1.43 | -0.010 | -0.69% | 1.44 | 1.44 | 1.43 | 1,684.00 |
| 07 Feb 2024 | 1.44 | 0.030 | 2.13% | 1.41 | 1.44 | 1.40 | 5,765.00 |
| 06 Feb 2024 | 1.41 | 0.010 | 0.71% | 1.40 | 1.41 | 1.39 | 3,457.00 |
| 05 Feb 2024 | 1.40 | -0.010 | -0.71% | 1.40 | 1.41 | 1.38 | 9,781.00 |
| 04 Feb 2024 | 1.41 | -0.030 | -2.08% | 1.44 | 1.44 | 1.40 | 2,974.00 |
| 03 Feb 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.45 | 1.43 | 8,253.00 |
