Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MAHAETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.0008 | -0.000065 | -7.51% | 0.000862 | 0.000862 | 0.0008 | 9.00 |
| 03 May 2024 | 0.000865 | 0.000071 | 8.94% | 0.000863 | 0.000865 | 0.000824 | 33.00 |
| 02 May 2024 | 0.000794 | -0.000033 | -3.99% | 0.000708 | 0.000827 | 0.000708 | 19.00 |
| 01 May 2024 | 0.000827 | -0.000095 | -10.30% | 0.000776 | 0.000837 | 0.000714 | 218.00 |
| 30 Abr 2024 | 0.000922 | -0.00000500 | -0.54% | 0.000927 | 0.000927 | 0.000814 | 437.00 |
| 29 Abr 2024 | 0.000927 | 0.000073 | 8.55% | 0.00083 | 0.000927 | 0.000807 | 34.00 |
| 28 Abr 2024 | 0.000854 | 0.00000600 | 0.71% | 0.000879 | 0.000901 | 0.000854 | 8.00 |
| 27 Abr 2024 | 0.000848 | -0.000108 | -11.30% | 0.000943 | 0.000985 | 0.000848 | 21.00 |
| 26 Abr 2024 | 0.000956 | 0.000081 | 9.25% | 0.000855 | 0.000956 | 0.000812 | 94.00 |
| 25 Abr 2024 | 0.000875 | 0.000143 | 19.56% | 0.000732 | 0.000875 | 0.000727 | 842.00 |
| 24 Abr 2024 | 0.000732 | 0.000013 | 1.81% | 0.000733 | 0.000733 | 0.00073 | 20.00 |
| 23 Abr 2024 | 0.000719 | 0.000034 | 4.97% | 0.000684 | 0.000719 | 0.000672 | 3,465.00 |
| 22 Abr 2024 | 0.000685 | -0.00000500 | -0.73% | 0.000688 | 0.000693 | 0.000675 | 1,016.00 |
| 21 Abr 2024 | 0.000689 | 0.000029 | 4.39% | 0.000682 | 0.000696 | 0.000677 | 209.00 |
| 20 Abr 2024 | 0.000661 | -0.000052 | -7.30% | 0.000666 | 0.000683 | 0.000661 | 198.00 |
| 19 Abr 2024 | 0.000713 | 0.000039 | 5.79% | 0.000673 | 0.000713 | 0.000665 | 320.00 |
| 18 Abr 2024 | 0.000673 | -0.000075 | -10.03% | 0.000693 | 0.000748 | 0.000664 | 1,844.00 |
| 17 Abr 2024 | 0.000748 | 0.000021 | 2.89% | 0.000722 | 0.000748 | 0.000719 | 224.00 |
| 16 Abr 2024 | 0.000727 | -0.00000400 | -0.55% | 0.000703 | 0.000727 | 0.000682 | 248.00 |
| 15 Abr 2024 | 0.000731 | 0.000042 | 6.10% | 0.000736 | 0.000744 | 0.00065 | 35.00 |
| 14 Abr 2024 | 0.000689 | 0.000045 | 6.99% | 0.000638 | 0.000776 | 0.000612 | 39.00 |
| 13 Abr 2024 | 0.000644 | 0.000067 | 11.61% | 0.000721 | 0.000738 | 0.000625 | 62.00 |
| 12 Abr 2024 | 0.000577 | -0.000051 | -8.11% | 0.000604 | 0.000696 | 0.000573 | 94.00 |
| 11 Abr 2024 | 0.000629 | 0.000013 | 2.11% | 0.000614 | 0.000629 | 0.000614 | 4.00 |
| 10 Abr 2024 | 0.000616 | 0.00 | 0.00% | 0.000616 | 0.000616 | 0.000616 | 0.00 |
| 09 Abr 2024 | 0.000616 | -0.000031 | -4.79% | 0.000611 | 0.000625 | 0.000608 | 155.00 |
| 08 Abr 2024 | 0.000647 | -0.000064 | -9.01% | 0.00069 | 0.00069 | 0.000633 | 454.00 |
| 07 Abr 2024 | 0.000711 | -0.000014 | -1.93% | 0.000736 | 0.00074 | 0.000711 | 317.00 |
| 06 Abr 2024 | 0.000725 | 0.000045 | 6.62% | 0.000713 | 0.000725 | 0.000704 | 212.00 |
| 05 Abr 2024 | 0.00068 | -0.000052 | -7.11% | 0.000703 | 0.000712 | 0.00068 | 49.00 |
| 04 Abr 2024 | 0.000731 | 0.00008 | 12.27% | 0.000633 | 0.000743 | 0.000624 | 47.00 |
| 03 Abr 2024 | 0.000652 | 0.000018 | 2.84% | 0.000639 | 0.000652 | 0.000616 | 268.00 |
| 02 Abr 2024 | 0.000634 | -0.00002 | -3.06% | 0.000685 | 0.000688 | 0.000608 | 81.00 |
| 01 Abr 2024 | 0.000654 | -0.000037 | -5.36% | 0.000688 | 0.000691 | 0.000653 | 61.00 |
| 31 Mar 2024 | 0.00069 | -0.000076 | -9.92% | 0.000772 | 0.000929 | 0.000689 | 320.00 |
| 30 Mar 2024 | 0.000766 | 0.000345 | 82.01% | 0.000424 | 0.000823 | 0.000402 | 128.00 |
| 29 Mar 2024 | 0.000421 | 0.00000800 | 1.94% | 0.000412 | 0.000423 | 0.000395 | 2,254.00 |
| 28 Mar 2024 | 0.000413 | -0.000055 | -11.73% | 0.0005 | 0.0005 | 0.000403 | 4,366.00 |
| 27 Mar 2024 | 0.000469 | 0.000021 | 4.69% | 0.000454 | 0.000514 | 0.000431 | 3,902.00 |
| 26 Mar 2024 | 0.000447 | -0.000027 | -5.70% | 0.000478 | 0.00049 | 0.000446 | 4,095.00 |
| 25 Mar 2024 | 0.000474 | -0.000016 | -3.26% | 0.000491 | 0.000503 | 0.000465 | 5,201.00 |
| 24 Mar 2024 | 0.00049 | -0.000011 | -2.19% | 0.00051 | 0.000521 | 0.000489 | 4,766.00 |
| 23 Mar 2024 | 0.000502 | 0.00000500 | 1.01% | 0.000517 | 0.000524 | 0.000495 | 4,744.00 |
| 22 Mar 2024 | 0.000497 | 0.00000600 | 1.22% | 0.00049 | 0.000513 | 0.000477 | 4,747.00 |
| 21 Mar 2024 | 0.000491 | -0.00000900 | -1.80% | 0.000498 | 0.000513 | 0.000484 | 4,901.00 |
| 20 Mar 2024 | 0.0005 | -0.000082 | -14.09% | 0.000529 | 0.000545 | 0.000492 | 3,558.00 |
| 19 Mar 2024 | 0.000582 | 0.000034 | 6.20% | 0.000557 | 0.000592 | 0.000548 | 3,047.00 |
| 18 Mar 2024 | 0.000548 | 0.000025 | 4.78% | 0.000518 | 0.00061 | 0.000511 | 4,194.00 |
| 17 Mar 2024 | 0.000523 | 0.00000700 | 1.36% | 0.000518 | 0.000529 | 0.000494 | 5,828.00 |
| 16 Mar 2024 | 0.000516 | -0.000032 | -5.84% | 0.000545 | 0.000585 | 0.000501 | 5,980.00 |
| 15 Mar 2024 | 0.000548 | 0.000014 | 2.62% | 0.000533 | 0.000578 | 0.000522 | 4,271.00 |
| 14 Mar 2024 | 0.000534 | 0.000015 | 2.90% | 0.000518 | 0.000585 | 0.000503 | 3,973.00 |
| 13 Mar 2024 | 0.000518 | 0.00007 | 15.63% | 0.00045 | 0.000544 | 0.000435 | 5,067.00 |
| 12 Mar 2024 | 0.000448 | -0.000026 | -5.49% | 0.00047 | 0.000474 | 0.000427 | 4,433.00 |
| 11 Mar 2024 | 0.000474 | 0.000059 | 14.21% | 0.000415 | 0.000477 | 0.000388 | 6,125.00 |
| 10 Mar 2024 | 0.000415 | -0.00004 | -8.79% | 0.000419 | 0.000426 | 0.000407 | 6,824.00 |
| 09 Mar 2024 | 0.000455 | 0.000057 | 14.34% | 0.000401 | 0.000486 | 0.000393 | 5,940.00 |
| 08 Mar 2024 | 0.000397 | 0.000038 | 10.57% | 0.000361 | 0.000459 | 0.000343 | 7,539.00 |
| 07 Mar 2024 | 0.000359 | 0.000028 | 8.44% | 0.00033 | 0.000364 | 0.000328 | 6,798.00 |
| 06 Mar 2024 | 0.000332 | -0.00000700 | -2.07% | 0.000339 | 0.000347 | 0.00032 | 7,759.00 |
| 05 Mar 2024 | 0.000339 | -0.000024 | -6.61% | 0.000361 | 0.000369 | 0.000326 | 7,822.00 |
| 04 Mar 2024 | 0.000363 | 0.00000600 | 1.68% | 0.000352 | 0.000394 | 0.000352 | 7,026.00 |
| 03 Mar 2024 | 0.000357 | -0.00000600 | -1.66% | 0.000364 | 0.000371 | 0.000342 | 7,139.00 |
| 02 Mar 2024 | 0.000362 | 0.000031 | 9.35% | 0.000325 | 0.000365 | 0.000322 | 6,959.00 |
| 01 Mar 2024 | 0.000332 | 0.000033 | 11.07% | 0.000297 | 0.000336 | 0.000288 | 7,755.00 |
| 29 Feb 2024 | 0.000298 | 0.00000800 | 2.76% | 0.000277 | 0.000304 | 0.000277 | 9,638.00 |
| 28 Feb 2024 | 0.00029 | 0.000026 | 9.83% | 0.000263 | 0.000293 | 0.000256 | 9,396.00 |
| 27 Feb 2024 | 0.000265 | -0.000016 | -5.70% | 0.000277 | 0.00028 | 0.000263 | 8,084.00 |
| 26 Feb 2024 | 0.000281 | 0.000012 | 4.47% | 0.000269 | 0.000281 | 0.000264 | 9,174.00 |
| 25 Feb 2024 | 0.000269 | -0.00000300 | -1.11% | 0.00027 | 0.000281 | 0.000265 | 12,763.00 |
| 24 Feb 2024 | 0.000271 | -0.00000600 | -2.16% | 0.000278 | 0.000281 | 0.000265 | 14,248.00 |
| 23 Feb 2024 | 0.000278 | -0.00000600 | -2.11% | 0.000285 | 0.000286 | 0.000276 | 14,421.00 |
| 22 Feb 2024 | 0.000284 | -0.00000600 | -2.07% | 0.000294 | 0.0003 | 0.000277 | 8,089.00 |
| 21 Feb 2024 | 0.00029 | -0.00000600 | -2.02% | 0.000295 | 0.000316 | 0.00029 | 6,409.00 |
| 20 Feb 2024 | 0.000296 | -0.00000700 | -2.31% | 0.000305 | 0.000312 | 0.000294 | 11,386.00 |
| 19 Feb 2024 | 0.000303 | -0.00000700 | -2.26% | 0.000308 | 0.000312 | 0.000297 | 7,161.00 |
| 18 Feb 2024 | 0.00031 | -0.00000500 | -1.58% | 0.000317 | 0.000328 | 0.000309 | 8,085.00 |
| 17 Feb 2024 | 0.000316 | -0.000014 | -4.25% | 0.000332 | 0.000335 | 0.000314 | 9,518.00 |
| 16 Feb 2024 | 0.00033 | -0.00000024 | -0.07% | 0.000329 | 0.000336 | 0.000323 | 9,709.00 |
| 15 Feb 2024 | 0.00033 | -0.00000700 | -2.08% | 0.000334 | 0.000337 | 0.000319 | 11,560.00 |
| 14 Feb 2024 | 0.000337 | -0.00001 | -2.89% | 0.00035 | 0.000354 | 0.000331 | 6,395.00 |
| 13 Feb 2024 | 0.000347 | 0.00000700 | 2.06% | 0.000341 | 0.000363 | 0.000333 | 11,412.00 |
| 12 Feb 2024 | 0.00034 | -0.000028 | -7.63% | 0.000368 | 0.000372 | 0.000334 | 12,742.00 |
| 11 Feb 2024 | 0.000367 | -0.000013 | -3.42% | 0.000381 | 0.00039 | 0.000365 | 10,318.00 |
| 10 Feb 2024 | 0.00038 | -0.000024 | -5.93% | 0.000405 | 0.000413 | 0.000361 | 8,049.00 |
| 09 Feb 2024 | 0.000405 | 0.000021 | 5.47% | 0.000384 | 0.000428 | 0.000362 | 10,542.00 |
| 08 Feb 2024 | 0.000384 | -0.00000032 | -0.08% | 0.000387 | 0.000391 | 0.000375 | 7,932.00 |
| 07 Feb 2024 | 0.000384 | 0.000016 | 4.34% | 0.000365 | 0.000393 | 0.000364 | 7,635.00 |
| 06 Feb 2024 | 0.000369 | -0.000056 | -13.19% | 0.000424 | 0.000425 | 0.000358 | 9,866.00 |
| 05 Feb 2024 | 0.000425 | -0.00000800 | -1.85% | 0.000421 | 0.000498 | 0.000406 | 5,563.00 |
| 04 Feb 2024 | 0.000433 | 0.000054 | 14.25% | 0.000377 | 0.000497 | 0.000371 | 5,421.00 |
| 03 Feb 2024 | 0.000379 | 0.00000900 | 2.43% | 0.000368 | 0.000398 | 0.000345 | 7,527.00 |
