Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MTSSSUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.004648 | -0.000065 | -1.38% | 0.004716 | 0.004832 | 0.004521 | 1,016,566.00 |
| 26 Jun 2024 | 0.004713 | 0.000165 | 3.64% | 0.004239 | 0.004761 | 0.004225 | 920,092.00 |
| 25 Jun 2024 | 0.004548 | -0.000046 | -1.00% | 0.004598 | 0.004851 | 0.004496 | 889,620.00 |
| 24 Jun 2024 | 0.004594 | 0.000354 | 8.35% | 0.004239 | 0.005443 | 0.004114 | 756,572.00 |
| 23 Jun 2024 | 0.00424 | -0.000093 | -2.15% | 0.004333 | 0.004358 | 0.004159 | 2,113,936.00 |
| 22 Jun 2024 | 0.004333 | -0.000416 | -8.76% | 0.004751 | 0.004751 | 0.004331 | 516,488.00 |
| 21 Jun 2024 | 0.004748 | -0.000064 | -1.33% | 0.00481 | 0.004818 | 0.004652 | 1,370,054.00 |
| 20 Jun 2024 | 0.004813 | -0.000267 | -5.26% | 0.005045 | 0.005527 | 0.00474 | 753,115.00 |
| 19 Jun 2024 | 0.005079 | 0.001044 | 25.89% | 0.004037 | 0.005269 | 0.004019 | 144,490.00 |
| 18 Jun 2024 | 0.004035 | -0.000065 | -1.59% | 0.004111 | 0.004137 | 0.003937 | 759,233.00 |
| 17 Jun 2024 | 0.0041 | -0.000208 | -4.83% | 0.005557 | 0.005561 | 0.004074 | 743,471.00 |
| 16 Jun 2024 | 0.004307 | -0.000113 | -2.56% | 0.004417 | 0.004475 | 0.004301 | 633,533.00 |
| 15 Jun 2024 | 0.004421 | -0.000068 | -1.51% | 0.004524 | 0.004549 | 0.004333 | 1,399,381.00 |
| 14 Jun 2024 | 0.004489 | -0.000545 | -10.83% | 0.005005 | 0.005005 | 0.004148 | 594,281.00 |
| 13 Jun 2024 | 0.005034 | 0.000192 | 3.97% | 0.004872 | 0.005161 | 0.004782 | 1,779,775.00 |
| 12 Jun 2024 | 0.004842 | -0.000022 | -0.45% | 0.004865 | 0.004914 | 0.004537 | 882,099.00 |
| 11 Jun 2024 | 0.004863 | -0.000453 | -8.52% | 0.005319 | 0.005342 | 0.004612 | 412,967.00 |
| 10 Jun 2024 | 0.005316 | -0.000351 | -6.19% | 0.005557 | 0.005586 | 0.005312 | 584,126.00 |
| 09 Jun 2024 | 0.005667 | 0.000107 | 1.92% | 0.005557 | 0.006 | 0.005418 | 786,289.00 |
| 08 Jun 2024 | 0.005561 | -0.000141 | -2.47% | 0.005736 | 0.005758 | 0.005323 | 1,115,093.00 |
| 07 Jun 2024 | 0.005702 | -0.000247 | -4.15% | 0.005946 | 0.006046 | 0.005701 | 840,363.00 |
| 06 Jun 2024 | 0.005948 | -0.000045 | -0.75% | 0.005992 | 0.00602 | 0.005838 | 1,457,981.00 |
| 05 Jun 2024 | 0.005993 | -0.000298 | -4.74% | 0.006928 | 0.029644 | 0.00596 | 1,019,370.00 |
| 04 Jun 2024 | 0.006292 | -0.000141 | -2.19% | 0.006403 | 0.006469 | 0.006233 | 420,771.00 |
| 03 Jun 2024 | 0.006432 | -0.000107 | -1.64% | 0.006531 | 0.006602 | 0.006354 | 789,762.00 |
| 02 Jun 2024 | 0.006539 | -0.000058 | -0.88% | 0.006597 | 0.006635 | 0.006406 | 765,550.00 |
| 01 Jun 2024 | 0.006597 | -0.000215 | -3.16% | 0.006812 | 0.006885 | 0.006443 | 618,228.00 |
| 31 May 2024 | 0.006811 | -0.000194 | -2.77% | 0.006928 | 0.007032 | 0.006738 | 495,668.00 |
| 30 May 2024 | 0.007006 | 0.00000200 | 0.03% | 0.007006 | 0.007357 | 0.006772 | 327,595.00 |
| 29 May 2024 | 0.007003 | 0.000045 | 0.65% | 0.006951 | 0.007046 | 0.006738 | 796,305.00 |
| 28 May 2024 | 0.006958 | -0.000324 | -4.45% | 0.007265 | 0.007641 | 0.0069 | 611,299.00 |
| 27 May 2024 | 0.007282 | 0.000435 | 6.36% | 0.006334 | 0.007663 | 0.006287 | 416,869.00 |
| 26 May 2024 | 0.006846 | 0.000363 | 5.61% | 0.006488 | 0.007278 | 0.00633 | 359,154.00 |
| 25 May 2024 | 0.006483 | -0.00023 | -3.43% | 0.0067 | 0.006943 | 0.006459 | 371,893.00 |
| 24 May 2024 | 0.006713 | 0.000399 | 6.32% | 0.006334 | 0.006832 | 0.006262 | 211,272.00 |
| 23 May 2024 | 0.006314 | 0.000177 | 2.88% | 0.006129 | 0.006347 | 0.005641 | 802,327.00 |
| 22 May 2024 | 0.006137 | -0.0005 | -7.53% | 0.006556 | 0.006849 | 0.006092 | 310,068.00 |
| 21 May 2024 | 0.006636 | -0.000172 | -2.53% | 0.006786 | 0.006992 | 0.006636 | 639,759.00 |
| 20 May 2024 | 0.006809 | 0.000181 | 2.73% | 0.007416 | 0.023839 | 0.006384 | 634,195.00 |
| 19 May 2024 | 0.006628 | -0.000183 | -2.69% | 0.006808 | 0.006952 | 0.006628 | 871,978.00 |
| 18 May 2024 | 0.006811 | -0.000417 | -5.77% | 0.007233 | 0.007286 | 0.006808 | 416,168.00 |
| 17 May 2024 | 0.007228 | 0.000017 | 0.24% | 0.007208 | 0.007638 | 0.007181 | 79,976.00 |
| 16 May 2024 | 0.007211 | -0.000717 | -9.04% | 0.007926 | 0.007936 | 0.007168 | 241,341.00 |
| 15 May 2024 | 0.007928 | 0.00052 | 7.02% | 0.007416 | 0.007937 | 0.00736 | 202,729.00 |
| 14 May 2024 | 0.007408 | -0.000229 | -3.00% | 0.007632 | 0.007783 | 0.007406 | 98,976.00 |
| 13 May 2024 | 0.007637 | -0.000478 | -5.89% | 0.008098 | 0.022671 | 0.007609 | 193,320.00 |
| 12 May 2024 | 0.008115 | 0.000027 | 0.33% | 0.008098 | 0.008158 | 0.007753 | 80,293.00 |
| 11 May 2024 | 0.008088 | -0.000177 | -2.14% | 0.008275 | 0.008336 | 0.007936 | 306,614.00 |
| 10 May 2024 | 0.008266 | -0.00008 | -0.96% | 0.008332 | 0.008487 | 0.007878 | 198,325.00 |
| 09 May 2024 | 0.008346 | 0.000022 | 0.26% | 0.00833 | 0.008449 | 0.008208 | 117,983.00 |
| 08 May 2024 | 0.008324 | 0.000507 | 6.48% | 0.007802 | 0.00834 | 0.007715 | 27,241.00 |
| 07 May 2024 | 0.007817 | -0.000468 | -5.65% | 0.008285 | 0.008356 | 0.007791 | 143,701.00 |
| 06 May 2024 | 0.008285 | -0.000432 | -4.96% | 0.007354 | 0.024781 | 0.007195 | 472,631.00 |
| 05 May 2024 | 0.008717 | 0.000769 | 9.68% | 0.007946 | 0.009372 | 0.007886 | 94,195.00 |
| 04 May 2024 | 0.007948 | 0.000371 | 4.90% | 0.007568 | 0.008208 | 0.007557 | 58,796.00 |
| 03 May 2024 | 0.007577 | 0.000223 | 3.03% | 0.007354 | 0.007626 | 0.007195 | 113,647.00 |
| 02 May 2024 | 0.007354 | -0.000631 | -7.90% | 0.007976 | 0.008092 | 0.007343 | 71,578.00 |
| 01 May 2024 | 0.007985 | -0.000657 | -7.60% | 0.008612 | 0.008636 | 0.007739 | 1,022.00 |
| 30 Abr 2024 | 0.008642 | -0.000779 | -8.27% | 0.009401 | 0.009519 | 0.008462 | 130,788.00 |
| 29 Abr 2024 | 0.009421 | 0.000278 | 3.04% | 0.008236 | 0.024697 | 0.007723 | 189,873.00 |
| 28 Abr 2024 | 0.009143 | -0.000454 | -4.73% | 0.009598 | 0.009874 | 0.009036 | 9,892.00 |
| 27 Abr 2024 | 0.009598 | -0.000476 | -4.73% | 0.010084 | 0.010104 | 0.009168 | 28,057.00 |
| 26 Abr 2024 | 0.010073 | 0.001044 | 11.56% | 0.009024 | 0.010231 | 0.008617 | 30,100.00 |
| 25 Abr 2024 | 0.00903 | -0.000061 | -0.67% | 0.009105 | 0.009195 | 0.008787 | 123,529.00 |
| 24 Abr 2024 | 0.009091 | -0.000437 | -4.59% | 0.009538 | 0.009714 | 0.008474 | 47,746.00 |
| 23 Abr 2024 | 0.009529 | -0.000075 | -0.78% | 0.009599 | 0.009671 | 0.00925 | 10,929.00 |
| 22 Abr 2024 | 0.009603 | 0.000412 | 4.48% | 0.008236 | 0.025 | 0.007723 | 421,268.00 |
| 21 Abr 2024 | 0.009192 | 0.000083 | 0.91% | 0.009103 | 0.010091 | 0.008755 | 61,746.00 |
| 20 Abr 2024 | 0.009108 | 0.000486 | 5.64% | 0.008585 | 0.009335 | 0.008489 | 49,919.00 |
| 19 Abr 2024 | 0.008622 | 0.000372 | 4.51% | 0.008236 | 0.008746 | 0.007723 | 48,543.00 |
| 18 Abr 2024 | 0.00825 | -0.000161 | -1.91% | 0.00843 | 0.008726 | 0.008219 | 73,422.00 |
| 17 Abr 2024 | 0.008411 | -0.000505 | -5.66% | 0.00891 | 0.00914 | 0.008223 | 8,784.00 |
| 16 Abr 2024 | 0.008916 | -0.001133 | -11.27% | 0.010034 | 0.010123 | 0.008072 | 21,471.00 |
| 15 Abr 2024 | 0.01005 | 0.001261 | 14.35% | 0.008751 | 0.010131 | 0.008519 | 200,639.00 |
| 14 Abr 2024 | 0.008788 | 0.000521 | 6.30% | 0.008212 | 0.008817 | 0.007277 | 40,822.00 |
| 13 Abr 2024 | 0.008268 | -0.000944 | -10.25% | 0.009169 | 0.010767 | 0.008263 | 30,403.00 |
| 12 Abr 2024 | 0.009211 | -0.001661 | -15.28% | 0.010862 | 0.011654 | 0.009161 | 41,981.00 |
| 11 Abr 2024 | 0.010873 | -0.001305 | -10.72% | 0.012164 | 0.012188 | 0.010828 | 116,488.00 |
| 10 Abr 2024 | 0.012178 | -0.000911 | -6.96% | 0.013075 | 0.013175 | 0.011893 | 329,784.00 |
| 09 Abr 2024 | 0.013089 | -0.001133 | -7.97% | 0.014238 | 0.015631 | 0.012998 | 22,022.00 |
| 08 Abr 2024 | 0.014223 | -0.001084 | -7.08% | 0.019084 | 0.026512 | 0.014179 | 276,366.00 |
| 07 Abr 2024 | 0.015307 | 0.000646 | 4.40% | 0.014627 | 0.015318 | 0.014422 | 60,324.00 |
| 06 Abr 2024 | 0.014661 | -0.001135 | -7.19% | 0.015741 | 0.015909 | 0.0145 | 34,254.00 |
| 05 Abr 2024 | 0.015796 | -0.003272 | -17.16% | 0.019084 | 0.019113 | 0.015299 | 56,538.00 |
| 04 Abr 2024 | 0.019068 | 0.001083 | 6.02% | 0.017914 | 0.019731 | 0.017058 | 5,063.00 |
| 03 Abr 2024 | 0.017985 | 0.001465 | 8.87% | 0.016565 | 0.018558 | 0.016023 | 29,300.00 |
| 02 Abr 2024 | 0.01652 | 0.000738 | 4.68% | 0.015743 | 0.017265 | 0.014774 | 7,695.00 |
| 01 Abr 2024 | 0.015781 | -0.001011 | -6.02% | 0.016802 | 0.027161 | 0.015069 | 268,946.00 |
| 31 Mar 2024 | 0.016792 | 0.000725 | 4.51% | 0.016068 | 0.01731 | 0.016068 | 80,196.00 |
| 30 Mar 2024 | 0.016067 | 0.00007 | 0.44% | 0.015977 | 0.016127 | 0.015775 | 80,206.00 |
