Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MLNUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 22.28 | -0.430 | -1.89% | 22.77 | 23.22 | 22.23 | 4,405.00 |
| 23 Abr 2024 | 22.71 | -0.940 | -3.97% | 23.49 | 23.78 | 22.57 | 10,010.00 |
| 22 Abr 2024 | 23.65 | 0.150 | 0.64% | 23.48 | 25.50 | 23.36 | 19,907.00 |
| 21 Abr 2024 | 23.50 | -0.010 | -0.04% | 23.53 | 24.93 | 23.24 | 15,326.00 |
| 20 Abr 2024 | 23.51 | 1.26 | 5.66% | 22.13 | 23.94 | 22.09 | 9,596.00 |
| 19 Abr 2024 | 22.25 | 0.760 | 3.54% | 21.59 | 23.46 | 20.24 | 20,198.00 |
| 18 Abr 2024 | 21.49 | 0.980 | 4.78% | 20.48 | 21.88 | 20.10 | 5,862.00 |
| 17 Abr 2024 | 20.51 | -1.07 | -4.96% | 21.53 | 21.74 | 20.02 | 11,029.00 |
| 16 Abr 2024 | 21.58 | 0.050 | 0.23% | 21.59 | 21.93 | 20.46 | 11,950.00 |
| 15 Abr 2024 | 21.53 | -0.310 | -1.42% | 21.80 | 22.60 | 20.70 | 15,766.00 |
| 14 Abr 2024 | 21.84 | 1.03 | 4.95% | 20.75 | 22.07 | 19.72 | 21,354.00 |
| 13 Abr 2024 | 20.81 | -2.47 | -10.61% | 23.04 | 23.34 | 18.85 | 42,757.00 |
| 12 Abr 2024 | 23.28 | -2.64 | -10.19% | 26.08 | 27.91 | 22.99 | 43,063.00 |
| 11 Abr 2024 | 25.92 | 0.240 | 0.93% | 25.68 | 27.47 | 25.43 | 35,609.00 |
| 10 Abr 2024 | 25.68 | -0.600 | -2.28% | 26.34 | 28.62 | 25.14 | 64,467.00 |
| 09 Abr 2024 | 26.28 | 0.970 | 3.83% | 25.24 | 28.87 | 24.84 | 79,618.00 |
| 08 Abr 2024 | 25.31 | -1.19 | -4.49% | 26.61 | 26.71 | 25.11 | 46,162.00 |
| 07 Abr 2024 | 26.50 | 1.87 | 7.59% | 24.61 | 31.75 | 24.56 | 74,748.00 |
| 06 Abr 2024 | 24.63 | 0.570 | 2.37% | 23.91 | 24.90 | 23.86 | 5,403.00 |
| 05 Abr 2024 | 24.06 | -0.990 | -3.95% | 25.10 | 25.10 | 23.23 | 11,120.00 |
| 04 Abr 2024 | 25.05 | 0.530 | 2.16% | 25.05 | 27.24 | 24.08 | 33,569.00 |
| 03 Abr 2024 | 24.52 | 0.430 | 1.78% | 24.07 | 26.14 | 23.41 | 22,562.00 |
| 02 Abr 2024 | 24.09 | -1.85 | -7.13% | 25.96 | 26.40 | 24.03 | 15,261.00 |
| 01 Abr 2024 | 25.94 | -1.30 | -4.77% | 27.16 | 28.20 | 25.31 | 32,770.00 |
| 31 Mar 2024 | 27.24 | 1.51 | 5.87% | 25.66 | 32.58 | 25.21 | 89,763.00 |
| 30 Mar 2024 | 25.73 | -0.740 | -2.80% | 26.46 | 27.04 | 24.59 | 42,407.00 |
| 29 Mar 2024 | 26.47 | -0.010 | -0.04% | 26.50 | 26.78 | 25.50 | 22,399.00 |
| 28 Mar 2024 | 26.48 | -1.68 | -5.97% | 27.95 | 28.25 | 26.28 | 40,797.00 |
| 27 Mar 2024 | 28.16 | 2.42 | 9.40% | 25.77 | 33.72 | 25.42 | 92,086.00 |
| 26 Mar 2024 | 25.74 | -0.330 | -1.27% | 26.20 | 27.65 | 25.51 | 32,280.00 |
| 25 Mar 2024 | 26.07 | -0.170 | -0.65% | 26.16 | 27.00 | 25.35 | 46,238.00 |
| 24 Mar 2024 | 26.24 | -0.280 | -1.06% | 28.18 | 28.33 | 25.09 | 52,049.00 |
| 23 Mar 2024 | 26.52 | -5.49 | -17.15% | 31.39 | 32.05 | 26.00 | 120,839.00 |
| 22 Mar 2024 | 32.01 | 10.35 | 47.78% | 21.60 | 35.89 | 21.58 | 418,361.00 |
| 21 Mar 2024 | 21.66 | 0.690 | 3.29% | 20.86 | 23.02 | 20.37 | 17,554.00 |
| 20 Mar 2024 | 20.97 | 0.740 | 3.66% | 20.27 | 21.09 | 19.40 | 21,229.00 |
| 19 Mar 2024 | 20.23 | -1.75 | -7.96% | 22.01 | 22.05 | 19.70 | 21,950.00 |
| 18 Mar 2024 | 21.98 | -1.00 | -4.35% | 22.92 | 23.33 | 21.32 | 12,349.00 |
| 17 Mar 2024 | 22.98 | 0.720 | 3.23% | 22.27 | 23.32 | 21.52 | 20,070.00 |
| 16 Mar 2024 | 22.26 | -1.16 | -4.95% | 23.42 | 24.38 | 21.85 | 19,357.00 |
| 15 Mar 2024 | 23.42 | -1.92 | -7.58% | 25.30 | 25.76 | 22.56 | 18,765.00 |
| 14 Mar 2024 | 25.34 | -1.07 | -4.05% | 26.51 | 26.82 | 24.05 | 22,351.00 |
| 13 Mar 2024 | 26.41 | 0.340 | 1.30% | 25.86 | 26.98 | 25.00 | 32,476.00 |
| 12 Mar 2024 | 26.07 | 1.60 | 6.54% | 24.40 | 26.65 | 23.48 | 56,260.00 |
| 11 Mar 2024 | 24.47 | 0.540 | 2.26% | 24.12 | 25.02 | 22.79 | 25,295.00 |
| 10 Mar 2024 | 23.93 | -0.510 | -2.09% | 24.38 | 26.00 | 22.85 | 47,416.00 |
| 09 Mar 2024 | 24.44 | 0.360 | 1.50% | 23.98 | 24.72 | 23.53 | 12,861.00 |
| 08 Mar 2024 | 24.08 | -0.210 | -0.86% | 24.07 | 25.80 | 21.50 | 42,392.00 |
| 07 Mar 2024 | 24.29 | 1.42 | 6.21% | 22.91 | 24.52 | 22.56 | 28,467.00 |
| 06 Mar 2024 | 22.87 | 1.50 | 7.02% | 21.32 | 27.31 | 20.97 | 34,085.00 |
| 05 Mar 2024 | 21.37 | -1.12 | -4.98% | 22.49 | 24.51 | 19.88 | 36,054.00 |
| 04 Mar 2024 | 22.49 | 1.13 | 5.29% | 21.36 | 23.02 | 21.00 | 20,152.00 |
| 03 Mar 2024 | 21.36 | -0.220 | -1.02% | 21.66 | 21.90 | 20.54 | 13,451.00 |
| 02 Mar 2024 | 21.58 | 1.02 | 4.96% | 20.55 | 21.94 | 20.28 | 18,080.00 |
| 01 Mar 2024 | 20.56 | 0.760 | 3.84% | 19.88 | 20.68 | 19.81 | 6,967.00 |
| 29 Feb 2024 | 19.80 | -0.090 | -0.45% | 19.90 | 20.88 | 19.40 | 13,213.00 |
| 28 Feb 2024 | 19.89 | 0.100 | 0.51% | 19.79 | 20.72 | 19.23 | 14,202.00 |
| 27 Feb 2024 | 19.79 | 0.610 | 3.18% | 19.45 | 20.18 | 19.26 | 10,731.00 |
| 26 Feb 2024 | 19.18 | 0.240 | 1.27% | 18.91 | 19.30 | 18.53 | 8,087.00 |
| 25 Feb 2024 | 18.94 | 0.270 | 1.45% | 18.70 | 19.05 | 18.61 | 3,712.00 |
| 24 Feb 2024 | 18.67 | 0.370 | 2.02% | 18.29 | 19.16 | 18.01 | 5,367.00 |
| 23 Feb 2024 | 18.30 | 0.160 | 0.88% | 18.19 | 18.93 | 17.98 | 7,277.00 |
| 22 Feb 2024 | 18.14 | 0.200 | 1.11% | 18.01 | 18.80 | 17.64 | 7,056.00 |
| 21 Feb 2024 | 17.94 | -0.500 | -2.71% | 18.61 | 18.66 | 17.41 | 5,580.00 |
| 20 Feb 2024 | 18.44 | -0.460 | -2.43% | 18.92 | 18.97 | 17.78 | 7,638.00 |
| 19 Feb 2024 | 18.90 | 0.150 | 0.80% | 18.75 | 19.35 | 18.68 | 8,149.00 |
| 18 Feb 2024 | 18.75 | 0.380 | 2.07% | 18.38 | 18.98 | 18.06 | 6,597.00 |
| 17 Feb 2024 | 18.37 | 0.100 | 0.55% | 18.29 | 18.99 | 17.72 | 6,779.00 |
| 16 Feb 2024 | 18.27 | 0.050 | 0.27% | 18.37 | 18.43 | 17.97 | 6,834.00 |
| 15 Feb 2024 | 18.22 | -0.140 | -0.76% | 18.39 | 18.86 | 17.82 | 8,267.00 |
| 14 Feb 2024 | 18.36 | 0.290 | 1.60% | 18.06 | 18.72 | 17.92 | 4,983.00 |
| 13 Feb 2024 | 18.07 | 0.090 | 0.50% | 18.00 | 18.42 | 17.72 | 5,117.00 |
| 12 Feb 2024 | 17.98 | 0.260 | 1.47% | 17.73 | 18.14 | 17.60 | 3,169.00 |
| 11 Feb 2024 | 17.72 | -0.310 | -1.72% | 18.01 | 18.29 | 17.67 | 8,081.00 |
| 10 Feb 2024 | 18.03 | -0.030 | -0.17% | 18.16 | 18.19 | 17.81 | 8,617.00 |
| 09 Feb 2024 | 18.06 | 0.450 | 2.56% | 17.56 | 18.13 | 17.42 | 12,391.00 |
| 08 Feb 2024 | 17.61 | 0.200 | 1.15% | 17.45 | 17.84 | 17.41 | 6,290.00 |
| 07 Feb 2024 | 17.41 | 0.590 | 3.51% | 16.84 | 17.50 | 16.75 | 4,097.00 |
| 06 Feb 2024 | 16.82 | -0.040 | -0.24% | 16.85 | 17.04 | 16.71 | 5,459.00 |
| 05 Feb 2024 | 16.86 | -0.210 | -1.23% | 17.06 | 17.19 | 16.82 | 6,065.00 |
| 04 Feb 2024 | 17.07 | -0.690 | -3.89% | 17.79 | 18.35 | 17.06 | 12,061.00 |
| 03 Feb 2024 | 17.76 | 0.660 | 3.86% | 17.15 | 17.90 | 17.13 | 8,363.00 |
| 02 Feb 2024 | 17.10 | 0.490 | 2.95% | 16.61 | 17.60 | 16.61 | 5,807.00 |
| 01 Feb 2024 | 16.61 | 0.090 | 0.54% | 16.52 | 17.15 | 16.11 | 6,924.00 |
| 31 Ene 2024 | 16.52 | -0.790 | -4.56% | 17.31 | 17.37 | 16.35 | 7,222.00 |
| 30 Ene 2024 | 17.31 | -0.470 | -2.64% | 17.79 | 18.06 | 17.28 | 8,971.00 |
| 29 Ene 2024 | 17.78 | 0.310 | 1.77% | 17.47 | 18.16 | 17.44 | 6,944.00 |
| 28 Ene 2024 | 17.47 | -0.440 | -2.46% | 17.86 | 18.19 | 17.46 | 7,728.00 |
| 27 Ene 2024 | 17.91 | -0.010 | -0.06% | 17.94 | 20.84 | 17.56 | 28,075.00 |
| 26 Ene 2024 | 17.92 | 0.410 | 2.34% | 17.54 | 17.96 | 17.42 | 4,452.00 |
