Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.MBLETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00000143 | 0.00000004 | 2.88% | 0.00000139 | 0.00000143 | 0.00000138 | 2,231,011.00 |
| 01 May 2024 | 0.00000139 | 0.00 | 0.00% | 0.00000139 | 0.00000139 | 0.00000136 | 1,470,590.00 |
| 30 Abr 2024 | 0.00000139 | 0.00000003 | 2.21% | 0.00000136 | 0.00000139 | 0.00000136 | 1,566,915.00 |
| 29 Abr 2024 | 0.00000136 | 0.00 | 0.00% | 0.00000136 | 0.00000139 | 0.00000133 | 2,324,649.00 |
| 28 Abr 2024 | 0.00000136 | -0.00000003 | -2.16% | 0.00000139 | 0.00000141 | 0.00000135 | 2,281,610.00 |
| 27 Abr 2024 | 0.00000139 | -0.00000005 | -3.47% | 0.00000144 | 0.00000145 | 0.00000138 | 2,178,878.00 |
| 26 Abr 2024 | 0.00000144 | -0.00000004 | -2.70% | 0.00000148 | 0.00000148 | 0.00000143 | 2,249,129.00 |
| 25 Abr 2024 | 0.00000148 | -0.00000001 | -0.67% | 0.00000149 | 0.00000153 | 0.00000144 | 2,129,154.00 |
| 24 Abr 2024 | 0.00000149 | -0.00000008 | -5.10% | 0.00000157 | 0.00000157 | 0.00000148 | 1,851,849.00 |
| 23 Abr 2024 | 0.00000157 | 0.00000005 | 3.29% | 0.00000152 | 0.00000157 | 0.00000151 | 1,662,887.00 |
| 22 Abr 2024 | 0.00000152 | 0.00000004 | 2.70% | 0.00000148 | 0.00000153 | 0.00000148 | 1,537,699.00 |
| 21 Abr 2024 | 0.00000148 | -0.00000001 | -0.67% | 0.00000149 | 0.00000150 | 0.00000147 | 1,176,837.00 |
| 20 Abr 2024 | 0.00000149 | 0.00000007 | 4.93% | 0.00000142 | 0.00000150 | 0.00000141 | 2,180,329.00 |
| 19 Abr 2024 | 0.00000142 | 0.00000002 | 1.43% | 0.00000139 | 0.00000144 | 0.00000137 | 2,193,770.00 |
| 18 Abr 2024 | 0.00000140 | 0.00000001 | 0.72% | 0.00000139 | 0.00000141 | 0.00000136 | 2,218,842.00 |
| 17 Abr 2024 | 0.00000139 | 0.00000002 | 1.46% | 0.00000137 | 0.00000143 | 0.00000135 | 2,259,747.00 |
| 16 Abr 2024 | 0.00000137 | 0.00000004 | 3.01% | 0.00000133 | 0.00000137 | 0.00000132 | 2,193,330.00 |
| 15 Abr 2024 | 0.00000133 | -0.00000006 | -4.32% | 0.00000138 | 0.00000140 | 0.00000131 | 1,648,412.00 |
| 14 Abr 2024 | 0.00000139 | 0.00000003 | 2.21% | 0.00000136 | 0.00000141 | 0.00000132 | 1,770,687.00 |
| 13 Abr 2024 | 0.00000136 | -0.00000014 | -9.33% | 0.00000150 | 0.00000150 | 0.00000127 | 2,125,842.00 |
| 12 Abr 2024 | 0.00000150 | -0.00000010 | -6.25% | 0.00000160 | 0.00000162 | 0.00000142 | 1,833,807.00 |
| 11 Abr 2024 | 0.00000160 | 0.00000003 | 1.91% | 0.00000157 | 0.00000161 | 0.00000155 | 1,865,593.00 |
| 10 Abr 2024 | 0.00000157 | 0.00 | 0.00% | 0.00000157 | 0.00000159 | 0.00000153 | 1,903,671.00 |
| 09 Abr 2024 | 0.00000157 | 0.00 | 0.00% | 0.00000158 | 0.00000160 | 0.00000155 | 1,897,532.00 |
| 08 Abr 2024 | 0.00000157 | -0.00000004 | -2.48% | 0.00000160 | 0.00000162 | 0.00000157 | 1,636,935.00 |
| 07 Abr 2024 | 0.00000161 | -0.00000001 | -0.62% | 0.00000162 | 0.00000165 | 0.00000161 | 1,379,693.00 |
| 06 Abr 2024 | 0.00000162 | -0.00000001 | -0.61% | 0.00000163 | 0.00000163 | 0.00000161 | 1,066,391.00 |
| 05 Abr 2024 | 0.00000163 | -0.00000001 | -0.61% | 0.00000164 | 0.00000166 | 0.00000161 | 1,453,305.00 |
| 04 Abr 2024 | 0.00000164 | 0.00000005 | 3.14% | 0.00000159 | 0.00000165 | 0.00000156 | 1,036,835.00 |
| 03 Abr 2024 | 0.00000159 | -0.00000006 | -3.64% | 0.00000164 | 0.00000165 | 0.00000157 | 1,521,699.00 |
| 02 Abr 2024 | 0.00000165 | -0.00000011 | -6.25% | 0.00000175 | 0.00000175 | 0.00000161 | 1,820,468.00 |
| 01 Abr 2024 | 0.00000176 | -0.00000004 | -2.22% | 0.00000180 | 0.00000180 | 0.00000172 | 1,680,005.00 |
| 31 Mar 2024 | 0.00000180 | 0.00000005 | 2.86% | 0.00000177 | 0.00000185 | 0.00000175 | 1,498,654.00 |
| 30 Mar 2024 | 0.00000175 | -0.00000003 | -1.69% | 0.00000178 | 0.00000179 | 0.00000174 | 1,647,877.00 |
| 29 Mar 2024 | 0.00000178 | 0.00000001 | 0.56% | 0.00000177 | 0.00000179 | 0.00000173 | 1,936,655.00 |
| 28 Mar 2024 | 0.00000177 | -0.00000006 | -3.28% | 0.00000184 | 0.00000184 | 0.00000174 | 2,531,183.00 |
| 27 Mar 2024 | 0.00000183 | 0.00000005 | 2.81% | 0.00000179 | 0.00000185 | 0.00000171 | 2,569,433.00 |
| 26 Mar 2024 | 0.00000178 | 0.00000011 | 6.59% | 0.00000169 | 0.00000178 | 0.00000169 | 2,604,500.00 |
| 25 Mar 2024 | 0.00000167 | -0.00000001 | -0.60% | 0.00000167 | 0.00000170 | 0.00000165 | 2,597,948.00 |
| 24 Mar 2024 | 0.00000168 | -0.00000002 | -1.18% | 0.00000170 | 0.00000171 | 0.00000166 | 2,777,140.00 |
| 23 Mar 2024 | 0.00000170 | 0.00000004 | 2.41% | 0.00000166 | 0.00000171 | 0.00000165 | 1,422,934.00 |
| 22 Mar 2024 | 0.00000166 | 0.00000007 | 4.40% | 0.00000159 | 0.00000168 | 0.00000155 | 3,105,356.00 |
| 21 Mar 2024 | 0.00000159 | 0.00000007 | 4.61% | 0.00000153 | 0.00000162 | 0.00000153 | 2,863,450.00 |
| 20 Mar 2024 | 0.00000152 | 0.00000002 | 1.33% | 0.00000152 | 0.00000157 | 0.00000150 | 1,632,696.00 |
| 19 Mar 2024 | 0.00000150 | -0.00000002 | -1.32% | 0.00000152 | 0.00000156 | 0.00000144 | 2,497,032.00 |
| 18 Mar 2024 | 0.00000152 | -0.00000003 | -1.94% | 0.00000155 | 0.00000155 | 0.00000149 | 2,995,372.00 |
| 17 Mar 2024 | 0.00000155 | 0.00 | 0.00% | 0.00000156 | 0.00000163 | 0.00000148 | 3,186,739.00 |
| 16 Mar 2024 | 0.00000155 | -0.00000006 | -3.73% | 0.00000161 | 0.00000162 | 0.00000150 | 2,736,053.00 |
| 15 Mar 2024 | 0.00000161 | -0.00000008 | -4.73% | 0.00000168 | 0.00000169 | 0.00000156 | 2,551,123.00 |
| 14 Mar 2024 | 0.00000169 | 0.00 | 0.00% | 0.00000170 | 0.00000170 | 0.00000162 | 2,556,150.00 |
| 13 Mar 2024 | 0.00000169 | 0.00000004 | 2.42% | 0.00000165 | 0.00000172 | 0.00000161 | 2,539,121.00 |
| 12 Mar 2024 | 0.00000165 | 0.00000004 | 2.48% | 0.00000166 | 0.00000167 | 0.00000157 | 2,633,536.00 |
| 11 Mar 2024 | 0.00000161 | 0.00 | 0.00% | 0.00000162 | 0.00000164 | 0.00000155 | 2,685,564.00 |
| 10 Mar 2024 | 0.00000161 | -0.00000003 | -1.83% | 0.00000166 | 0.00000177 | 0.00000158 | 3,072,384.00 |
| 09 Mar 2024 | 0.00000164 | 0.00000010 | 6.49% | 0.00000153 | 0.00000164 | 0.00000153 | 2,635,119.00 |
| 08 Mar 2024 | 0.00000154 | 0.00000002 | 1.32% | 0.00000152 | 0.00000155 | 0.00000146 | 2,811,568.00 |
| 07 Mar 2024 | 0.00000152 | 0.00000004 | 2.70% | 0.00000148 | 0.00000152 | 0.00000147 | 2,880,201.00 |
| 06 Mar 2024 | 0.00000148 | 0.00000001 | 0.68% | 0.00000147 | 0.00000150 | 0.00000141 | 2,899,319.00 |
| 05 Mar 2024 | 0.00000147 | -0.00000012 | -7.55% | 0.00000160 | 0.00000168 | 0.00000135 | 3,180,076.00 |
| 04 Mar 2024 | 0.00000159 | -0.00000002 | -1.24% | 0.00000161 | 0.00000162 | 0.00000147 | 2,960,697.00 |
| 03 Mar 2024 | 0.00000161 | -0.00000009 | -5.29% | 0.00000171 | 0.00000171 | 0.00000150 | 2,847,862.00 |
| 02 Mar 2024 | 0.00000170 | -0.00000011 | -6.08% | 0.00000175 | 0.00000175 | 0.00000163 | 2,790,561.00 |
| 01 Mar 2024 | 0.00000181 | 0.00000027 | 17.53% | 0.00000158 | 0.00000194 | 0.00000158 | 2,666,605.00 |
| 29 Feb 2024 | 0.00000154 | 0.00000012 | 8.45% | 0.00000142 | 0.00000161 | 0.00000137 | 3,330,058.00 |
| 28 Feb 2024 | 0.00000142 | -0.00000003 | -2.07% | 0.00000145 | 0.00000152 | 0.00000137 | 3,229,415.00 |
| 27 Feb 2024 | 0.00000145 | -0.00000006 | -3.97% | 0.00000150 | 0.00000150 | 0.00000143 | 3,487,853.00 |
| 26 Feb 2024 | 0.00000151 | -0.00000002 | -1.31% | 0.00000153 | 0.00000154 | 0.00000149 | 3,218,744.00 |
| 25 Feb 2024 | 0.00000153 | -0.00000011 | -6.71% | 0.00000167 | 0.00000167 | 0.00000152 | 2,941,952.00 |
| 24 Feb 2024 | 0.00000164 | -0.00000015 | -8.38% | 0.00000180 | 0.00000185 | 0.00000164 | 2,911,685.00 |
| 23 Feb 2024 | 0.00000179 | 0.00000014 | 8.48% | 0.00000166 | 0.00000200 | 0.00000166 | 2,659,109.00 |
| 22 Feb 2024 | 0.00000165 | 0.00000007 | 4.43% | 0.00000159 | 0.00000168 | 0.00000159 | 2,653,868.00 |
| 21 Feb 2024 | 0.00000158 | 0.00000003 | 1.94% | 0.00000156 | 0.00000159 | 0.00000154 | 2,935,874.00 |
| 20 Feb 2024 | 0.00000155 | -0.00000002 | -1.27% | 0.00000157 | 0.00000162 | 0.00000155 | 3,328,128.00 |
| 19 Feb 2024 | 0.00000157 | -0.00000003 | -1.88% | 0.00000159 | 0.00000160 | 0.00000156 | 3,456,917.00 |
| 18 Feb 2024 | 0.00000160 | -0.00000008 | -4.76% | 0.00000167 | 0.00000167 | 0.00000158 | 3,380,867.00 |
| 17 Feb 2024 | 0.00000168 | 0.00000009 | 5.66% | 0.00000163 | 0.00000172 | 0.00000163 | 3,335,044.00 |
| 16 Feb 2024 | 0.00000159 | 0.00000005 | 3.25% | 0.00000154 | 0.00000161 | 0.00000152 | 3,259,175.00 |
| 15 Feb 2024 | 0.00000154 | -0.00000003 | -1.91% | 0.00000157 | 0.00000158 | 0.00000152 | 3,448,915.00 |
| 14 Feb 2024 | 0.00000157 | -0.00000004 | -2.48% | 0.00000161 | 0.00000162 | 0.00000155 | 3,611,499.00 |
| 13 Feb 2024 | 0.00000161 | -0.00000001 | -0.62% | 0.00000162 | 0.00000162 | 0.00000158 | 3,584,189.00 |
| 12 Feb 2024 | 0.00000162 | -0.00000007 | -4.14% | 0.00000169 | 0.00000170 | 0.00000162 | 3,483,853.00 |
| 11 Feb 2024 | 0.00000169 | 0.00 | 0.00% | 0.00000168 | 0.00000170 | 0.00000167 | 3,383,862.00 |
| 10 Feb 2024 | 0.00000169 | 0.00 | 0.00% | 0.00000169 | 0.00000169 | 0.00000166 | 3,421,135.00 |
| 09 Feb 2024 | 0.00000169 | 0.00 | 0.00% | 0.00000168 | 0.00000173 | 0.00000167 | 3,451,380.00 |
| 08 Feb 2024 | 0.00000169 | 0.00000002 | 1.20% | 0.00000167 | 0.00000169 | 0.00000165 | 3,555,405.00 |
| 07 Feb 2024 | 0.00000167 | -0.00000002 | -1.18% | 0.00000169 | 0.00000169 | 0.00000164 | 3,632,298.00 |
| 06 Feb 2024 | 0.00000169 | -0.00000004 | -2.31% | 0.00000173 | 0.00000173 | 0.00000168 | 3,511,765.00 |
| 05 Feb 2024 | 0.00000173 | -0.00000001 | -0.57% | 0.00000174 | 0.00000174 | 0.00000172 | 3,518,966.00 |
| 04 Feb 2024 | 0.00000174 | -0.00000003 | -1.69% | 0.00000177 | 0.00000177 | 0.00000173 | 3,616,937.00 |
| 03 Feb 2024 | 0.00000177 | 0.00 | 0.00% | 0.00000177 | 0.00000178 | 0.00000175 | 3,514,605.00 |
