METAVUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
13 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
12 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
11 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
10 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
09 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
08 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
07 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
06 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
05 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
04 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
03 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
02 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
01 May 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
30 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
29 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
28 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
27 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
26 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
25 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
24 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
23 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
22 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
21 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
20 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
19 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
18 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
17 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
16 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
15 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
14 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
13 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
12 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
11 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
10 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
09 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
08 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
07 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
06 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
05 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
04 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
03 Abr 2024 | 0.005157 | 0.00 | 0.00% | 0.005157 | 0.005157 | 0.005157 | 0.00 |
02 Abr 2024 | 0.005157 | -0.000016 | -0.31% | 0.005268 | 0.005273 | 0.005154 | 8,728,259.00 |
01 Abr 2024 | 0.005173 | 0.000177 | 3.54% | 0.00659 | 0.008 | 0.004452 | 22,311,125.00 |
31 Mar 2024 | 0.004996 | -0.002356 | -32.05% | 0.006369 | 0.008 | 0.004452 | 16,000,311.00 |
30 Mar 2024 | 0.007352 | -0.000754 | -9.30% | 0.008064 | 0.008133 | 0.005884 | 5,672,624.00 |
29 Mar 2024 | 0.008106 | -0.000554 | -6.40% | 0.008707 | 0.008723 | 0.007988 | 4,410,190.00 |
28 Mar 2024 | 0.00866 | -0.000664 | -7.12% | 0.009532 | 0.009538 | 0.0063 | 5,661,947.00 |
27 Mar 2024 | 0.009324 | -0.000384 | -3.96% | 0.009712 | 0.009724 | 0.009301 | 3,752,064.00 |
26 Mar 2024 | 0.009708 | -0.00131 | -11.89% | 0.011769 | 0.011856 | 0.0095 | 3,844,037.00 |
25 Mar 2024 | 0.011018 | -0.000751 | -6.38% | 0.011901 | 0.011999 | 0.010933 | 3,338,809.00 |
24 Mar 2024 | 0.011769 | -0.000131 | -1.10% | 0.011978 | 0.012 | 0.011602 | 3,195,293.00 |
23 Mar 2024 | 0.0119 | -0.000066 | -0.55% | 0.01234 | 0.01234 | 0.011784 | 3,063,894.00 |
22 Mar 2024 | 0.011966 | -0.000327 | -2.66% | 0.012069 | 0.012468 | 0.011964 | 3,178,743.00 |
21 Mar 2024 | 0.012293 | 0.001282 | 11.64% | 0.010591 | 0.012321 | 0.010447 | 3,566,990.00 |
20 Mar 2024 | 0.011011 | 0.000765 | 7.47% | 0.010339 | 0.011055 | 0.010227 | 3,681,017.00 |
19 Mar 2024 | 0.010246 | 0.001191 | 13.15% | 0.009238 | 0.010467 | 0.008951 | 4,132,698.00 |
18 Mar 2024 | 0.009055 | -0.0002 | -2.16% | 0.009135 | 0.009518 | 0.008987 | 4,138,747.00 |
17 Mar 2024 | 0.009255 | 0.00026 | 2.89% | 0.008523 | 0.009277 | 0.008501 | 4,248,193.00 |
16 Mar 2024 | 0.008995 | -0.002474 | -21.57% | 0.011721 | 0.01173 | 0.0085 | 4,169,165.00 |
15 Mar 2024 | 0.011469 | -0.000262 | -2.23% | 0.01178 | 0.012112 | 0.011469 | 3,265,861.00 |
14 Mar 2024 | 0.011731 | -0.000091 | -0.77% | 0.011521 | 0.011999 | 0.011506 | 3,167,467.00 |
13 Mar 2024 | 0.011822 | -0.000169 | -1.41% | 0.012794 | 0.012799 | 0.011395 | 3,373,787.00 |
12 Mar 2024 | 0.011991 | 0.003014 | 33.57% | 0.009052 | 0.0151 | 0.00855 | 4,648,664.00 |
11 Mar 2024 | 0.008977 | 0.001959 | 27.91% | 0.007038 | 0.015099 | 0.007 | 7,472,674.00 |
10 Mar 2024 | 0.007018 | 0.00 | 0.00% | 0.007036 | 0.008514 | 0.007 | 6,566,949.00 |
09 Mar 2024 | 0.007018 | -0.000795 | -10.18% | 0.007801 | 0.00782 | 0.007 | 5,266,405.00 |
08 Mar 2024 | 0.007813 | 0.001816 | 30.28% | 0.006471 | 0.00782 | 0.00439 | 7,716,917.00 |
07 Mar 2024 | 0.005997 | -0.001573 | -20.78% | 0.009264 | 0.009266 | 0.00439 | 7,868,459.00 |
06 Mar 2024 | 0.00757 | -0.001787 | -19.10% | 0.009539 | 0.00975 | 0.007474 | 4,553,062.00 |
05 Mar 2024 | 0.009357 | -0.000064 | -0.68% | 0.00942 | 0.009581 | 0.009326 | 4,000,563.00 |
04 Mar 2024 | 0.009421 | 0.000031 | 0.33% | 0.009369 | 0.009717 | 0.009325 | 3,912,139.00 |
03 Mar 2024 | 0.00939 | 0.000173 | 1.88% | 0.009203 | 0.009455 | 0.009055 | 3,858,829.00 |
02 Mar 2024 | 0.009217 | 0.000298 | 3.34% | 0.0089 | 0.009255 | 0.00887 | 4,255,483.00 |
01 Mar 2024 | 0.008919 | -0.000063 | -0.70% | 0.008816 | 0.009118 | 0.008784 | 4,232,038.00 |
29 Feb 2024 | 0.008982 | -0.000038 | -0.42% | 0.008978 | 0.009025 | 0.008778 | 4,289,171.00 |
28 Feb 2024 | 0.00902 | 0.000062 | 0.69% | 0.008993 | 0.009025 | 0.008778 | 4,139,140.00 |
27 Feb 2024 | 0.008958 | -0.000045 | -0.50% | 0.009021 | 0.009025 | 0.008778 | 4,128,234.00 |
26 Feb 2024 | 0.009003 | -0.000127 | -1.39% | 0.0091 | 0.009138 | 0.008933 | 3,690,409.00 |
25 Feb 2024 | 0.00913 | -0.000064 | -0.70% | 0.009095 | 0.009197 | 0.008874 | 3,937,331.00 |
24 Feb 2024 | 0.009194 | -0.000057 | -0.62% | 0.009278 | 0.009412 | 0.009017 | 4,039,918.00 |
23 Feb 2024 | 0.009251 | 0.000499 | 5.70% | 0.008663 | 0.009344 | 0.008569 | 4,338,873.00 |
22 Feb 2024 | 0.008752 | -0.000187 | -2.09% | 0.009018 | 0.009037 | 0.0085 | 4,583,235.00 |
21 Feb 2024 | 0.008939 | 0.000039 | 0.44% | 0.008843 | 0.009269 | 0.008794 | 4,222,938.00 |
20 Feb 2024 | 0.0089 | 0.000396 | 4.66% | 0.008557 | 0.008968 | 0.008501 | 4,372,983.00 |
19 Feb 2024 | 0.008504 | -0.001293 | -13.20% | 0.010271 | 0.010367 | 0.008462 | 4,471,475.00 |
18 Feb 2024 | 0.009797 | -0.00095 | -8.84% | 0.010955 | 0.010962 | 0.009737 | 3,783,323.00 |
17 Feb 2024 | 0.010747 | 0.000258 | 2.46% | 0.010556 | 0.010999 | 0.010428 | 3,495,064.00 |
16 Feb 2024 | 0.010489 | -0.000546 | -4.95% | 0.007816 | 0.0147 | 0.007803 | 4,280,347.00 |
15 Feb 2024 | 0.011035 | 0.001839 | 20.00% | 0.009127 | 0.0147 | 0.004545 | 8,754,767.00 |