MTRCUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 May 2024 | 0.024994 | 0.000282 | 1.14% | 0.024727 | 0.025178 | 0.024695 | 0.00 |
17 May 2024 | 0.024712 | 0.001166 | 4.95% | 0.023538 | 0.02494 | 0.023469 | 0.00 |
16 May 2024 | 0.023545 | -0.000755 | -3.11% | 0.024294 | 0.024325 | 0.023404 | 0.00 |
15 May 2024 | 0.0243 | 0.00124 | 5.38% | 0.023086 | 0.024328 | 0.022911 | 0.00 |
14 May 2024 | 0.02306 | -0.000529 | -2.24% | 0.023574 | 0.02367 | 0.022887 | 0.00 |
13 May 2024 | 0.023589 | 0.000152 | 0.65% | 0.023304 | 0.023946 | 0.023229 | 0.00 |
12 May 2024 | 0.023437 | 0.000161 | 0.69% | 0.023304 | 0.023599 | 0.023229 | 0.00 |
11 May 2024 | 0.023276 | -0.00000800 | -0.03% | 0.02331 | 0.02353 | 0.023115 | 0.00 |
10 May 2024 | 0.023284 | -0.000995 | -4.10% | 0.024238 | 0.024419 | 0.023043 | 0.00 |
09 May 2024 | 0.024279 | 0.000496 | 2.09% | 0.023801 | 0.024458 | 0.023621 | 0.00 |
08 May 2024 | 0.023783 | -0.000363 | -1.50% | 0.024099 | 0.0243 | 0.023517 | 0.00 |
07 May 2024 | 0.024145 | -0.000404 | -1.65% | 0.024547 | 0.025034 | 0.024066 | 0.00 |
06 May 2024 | 0.024549 | -0.000536 | -2.14% | 0.023915 | 0.025653 | 0.023687 | 0.00 |
05 May 2024 | 0.025085 | 0.00015 | 0.60% | 0.024928 | 0.02536 | 0.024602 | 0.00 |
04 May 2024 | 0.024935 | 0.000092 | 0.37% | 0.024813 | 0.025329 | 0.024772 | 0.00 |
03 May 2024 | 0.024843 | 0.000927 | 3.88% | 0.023915 | 0.025002 | 0.023687 | 0.00 |
02 May 2024 | 0.023916 | 0.00008 | 0.34% | 0.023809 | 0.0241 | 0.023167 | 0.00 |
01 May 2024 | 0.023836 | -0.000338 | -1.40% | 0.02409 | 0.024156 | 0.022514 | 0.00 |
30 Abr 2024 | 0.024173 | -0.001549 | -6.02% | 0.025668 | 0.025991 | 0.023342 | 0.00 |
29 Abr 2024 | 0.025723 | -0.000401 | -1.54% | 0.024493 | 0.02586 | 0.022969 | 0.00 |
28 Abr 2024 | 0.026124 | 0.000096 | 0.37% | 0.026029 | 0.026776 | 0.025987 | 0.00 |
27 Abr 2024 | 0.026028 | 0.001 | 4.00% | 0.025053 | 0.02624 | 0.024643 | 0.00 |
26 Abr 2024 | 0.025027 | -0.000231 | -0.91% | 0.025242 | 0.025327 | 0.02483 | 0.00 |
25 Abr 2024 | 0.025258 | 0.000179 | 0.71% | 0.025117 | 0.025514 | 0.02458 | 0.00 |
24 Abr 2024 | 0.025079 | -0.000674 | -2.62% | 0.025779 | 0.026336 | 0.024832 | 0.00 |
23 Abr 2024 | 0.025753 | 0.000144 | 0.56% | 0.025598 | 0.026103 | 0.025239 | 0.00 |
22 Abr 2024 | 0.025609 | 0.000427 | 1.69% | 0.024493 | 0.02584 | 0.022969 | 0.00 |
21 Abr 2024 | 0.025182 | -0.000031 | -0.12% | 0.025197 | 0.025571 | 0.024958 | 0.00 |
20 Abr 2024 | 0.025213 | 0.000666 | 2.71% | 0.02444 | 0.025371 | 0.024169 | 0.00 |
19 Abr 2024 | 0.024547 | 0.000011 | 0.04% | 0.024493 | 0.024986 | 0.022969 | 0.00 |
18 Abr 2024 | 0.024535 | 0.000675 | 2.83% | 0.023916 | 0.024755 | 0.023658 | 0.00 |
17 Abr 2024 | 0.023861 | -0.000821 | -3.33% | 0.024664 | 0.024956 | 0.023411 | 0.00 |
16 Abr 2024 | 0.024682 | -0.000132 | -0.53% | 0.024775 | 0.024994 | 0.024 | 0.00 |
15 Abr 2024 | 0.024814 | -0.000477 | -1.89% | 0.025183 | 0.02618 | 0.0243 | 0.00 |
14 Abr 2024 | 0.02529 | 0.001063 | 4.39% | 0.024064 | 0.025371 | 0.023318 | 0.00 |
13 Abr 2024 | 0.024227 | -0.00172 | -6.63% | 0.025828 | 0.026394 | 0.023112 | 0.00 |
12 Abr 2024 | 0.025947 | -0.002111 | -7.52% | 0.02803 | 0.028421 | 0.025052 | 0.00 |
11 Abr 2024 | 0.028058 | -0.000263 | -0.93% | 0.028288 | 0.028928 | 0.027817 | 0.00 |
10 Abr 2024 | 0.028321 | 0.000247 | 0.88% | 0.028044 | 0.028457 | 0.02734 | 0.00 |
09 Abr 2024 | 0.028074 | -0.00148 | -5.01% | 0.029585 | 0.029795 | 0.027702 | 0.00 |
08 Abr 2024 | 0.029554 | 0.001912 | 6.92% | 0.026644 | 0.029793 | 0.025772 | 0.00 |
07 Abr 2024 | 0.027642 | 0.000741 | 2.76% | 0.026838 | 0.027663 | 0.026772 | 0.00 |
06 Abr 2024 | 0.026901 | 0.000298 | 1.12% | 0.026511 | 0.027152 | 0.026506 | 0.00 |
05 Abr 2024 | 0.026603 | -0.000019 | -0.07% | 0.026644 | 0.026771 | 0.025772 | 0.00 |
04 Abr 2024 | 0.026622 | 0.000076 | 0.29% | 0.026441 | 0.027548 | 0.026043 | 0.00 |
03 Abr 2024 | 0.026545 | 0.000324 | 1.23% | 0.026293 | 0.026938 | 0.025674 | 0.00 |
02 Abr 2024 | 0.026222 | -0.001896 | -6.74% | 0.02805 | 0.02805 | 0.025755 | 0.00 |
01 Abr 2024 | 0.028118 | -0.001022 | -3.51% | 0.029157 | 0.029157 | 0.027371 | 0.00 |
31 Mar 2024 | 0.02914 | 0.001076 | 3.83% | 0.028066 | 0.029227 | 0.028066 | 0.00 |
30 Mar 2024 | 0.028064 | -0.000062 | -0.22% | 0.028091 | 0.028527 | 0.02792 | 0.00 |
29 Mar 2024 | 0.028126 | -0.000387 | -1.36% | 0.028498 | 0.028654 | 0.027792 | 0.00 |
28 Mar 2024 | 0.028514 | 0.000562 | 2.01% | 0.028001 | 0.02889 | 0.02774 | 0.00 |
27 Mar 2024 | 0.027952 | -0.00074 | -2.58% | 0.028699 | 0.02932 | 0.027704 | 0.00 |
26 Mar 2024 | 0.028692 | 0.000044 | 0.15% | 0.028661 | 0.029404 | 0.028392 | 0.00 |
25 Mar 2024 | 0.028648 | 0.001 | 3.62% | 0.028148 | 0.029193 | 0.025718 | 0.00 |
24 Mar 2024 | 0.027647 | 0.000812 | 3.03% | 0.02677 | 0.027767 | 0.026421 | 0.00 |
23 Mar 2024 | 0.026835 | 0.000297 | 1.12% | 0.026632 | 0.027373 | 0.026178 | 0.00 |
22 Mar 2024 | 0.026538 | -0.001401 | -5.01% | 0.027967 | 0.028323 | 0.026052 | 0.00 |
21 Mar 2024 | 0.027939 | -0.000199 | -0.71% | 0.028057 | 0.028674 | 0.027292 | 0.00 |
20 Mar 2024 | 0.028138 | 0.002753 | 10.84% | 0.025275 | 0.028265 | 0.02452 | 0.00 |
19 Mar 2024 | 0.025385 | -0.002811 | -9.97% | 0.028148 | 0.028286 | 0.02524 | 0.00 |
18 Mar 2024 | 0.028197 | -0.000874 | -3.01% | 0.032588 | 0.032739 | 0.027732 | 0.00 |
17 Mar 2024 | 0.029071 | 0.000911 | 3.24% | 0.028394 | 0.029408 | 0.027387 | 0.00 |
16 Mar 2024 | 0.02816 | -0.00177 | -5.91% | 0.029974 | 0.030222 | 0.027858 | 0.00 |
15 Mar 2024 | 0.02993 | -0.001145 | -3.68% | 0.032588 | 0.032739 | 0.028718 | 0.00 |
14 Mar 2024 | 0.031076 | -0.000977 | -3.05% | 0.032019 | 0.032085 | 0.029781 | 0.00 |
13 Mar 2024 | 0.032053 | 0.000265 | 0.83% | 0.031815 | 0.032632 | 0.031536 | 0.00 |
12 Mar 2024 | 0.031788 | -0.000771 | -2.37% | 0.032588 | 0.032739 | 0.030826 | 0.00 |
11 Mar 2024 | 0.032558 | 0.001476 | 4.75% | 0.030588 | 0.032719 | 0.030261 | 0.00 |
10 Mar 2024 | 0.031083 | -0.000258 | -0.82% | 0.031287 | 0.031745 | 0.03044 | 0.00 |
09 Mar 2024 | 0.031341 | 0.000196 | 0.63% | 0.031137 | 0.031603 | 0.031054 | 0.00 |
08 Mar 2024 | 0.031144 | 0.000235 | 0.76% | 0.030998 | 0.031998 | 0.030643 | 0.00 |
07 Mar 2024 | 0.030909 | 0.000407 | 1.33% | 0.030588 | 0.031515 | 0.029937 | 0.00 |
06 Mar 2024 | 0.030503 | 0.002122 | 7.48% | 0.028479 | 0.0312 | 0.028048 | 0.00 |
05 Mar 2024 | 0.02838 | -0.000673 | -2.32% | 0.02907 | 0.03057 | 0.025954 | 0.00 |
04 Mar 2024 | 0.029054 | 0.001188 | 4.26% | 0.027163 | 0.029138 | 0.027092 | 0.00 |
03 Mar 2024 | 0.027866 | 0.000489 | 1.79% | 0.027366 | 0.027937 | 0.026982 | 0.00 |
02 Mar 2024 | 0.027377 | -0.000087 | -0.32% | 0.027457 | 0.027679 | 0.02721 | 0.00 |
01 Mar 2024 | 0.027464 | 0.00062 | 2.31% | 0.026743 | 0.027598 | 0.026743 | 0.00 |
29 Feb 2024 | 0.026844 | -0.00011 | -0.41% | 0.027163 | 0.028164 | 0.026473 | 0.00 |
28 Feb 2024 | 0.026953 | 0.001023 | 3.94% | 0.025958 | 0.027888 | 0.025862 | 0.00 |
27 Feb 2024 | 0.025931 | 0.000518 | 2.04% | 0.025428 | 0.026309 | 0.025347 | 0.00 |
26 Feb 2024 | 0.025412 | 0.000505 | 2.03% | 0.024083 | 0.025583 | 0.023036 | 0.00 |
25 Feb 2024 | 0.024908 | 0.000983 | 4.11% | 0.023944 | 0.024921 | 0.023885 | 0.00 |
24 Feb 2024 | 0.023925 | 0.00053 | 2.26% | 0.023376 | 0.024026 | 0.023257 | 0.00 |
23 Feb 2024 | 0.023395 | -0.000366 | -1.54% | 0.023748 | 0.02393 | 0.023258 | 0.00 |
22 Feb 2024 | 0.023761 | -0.000061 | -0.26% | 0.023682 | 0.024234 | 0.023266 | 0.00 |
21 Feb 2024 | 0.023823 | -0.000298 | -1.24% | 0.024083 | 0.024142 | 0.023036 | 0.00 |
20 Feb 2024 | 0.02412 | 0.000548 | 2.32% | 0.023569 | 0.024262 | 0.023025 | 0.00 |
19 Feb 2024 | 0.023573 | 0.000586 | 2.55% | 0.019374 | 0.023866 | 0.019355 | 0.00 |
18 Feb 2024 | 0.022986 | 0.000681 | 3.05% | 0.022291 | 0.023165 | 0.022136 | 0.00 |
17 Feb 2024 | 0.022305 | -0.000179 | -0.80% | 0.022422 | 0.022433 | 0.021793 | 0.00 |