Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MEDETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.00000390 | 0.00 | 0.00% | 0.00000390 | 0.00000394 | 0.00000386 | 850,535.00 |
| 17 May 2024 | 0.00000390 | -0.00000017 | -4.18% | 0.00000405 | 0.00000407 | 0.00000385 | 847,616.00 |
| 16 May 2024 | 0.00000407 | 0.00000015 | 3.83% | 0.00000390 | 0.00000408 | 0.00000389 | 819,146.00 |
| 15 May 2024 | 0.00000392 | -0.00000015 | -3.69% | 0.00000407 | 0.00000407 | 0.00000389 | 859,402.00 |
| 14 May 2024 | 0.00000407 | 0.00000015 | 3.83% | 0.00000391 | 0.00000408 | 0.00000391 | 889,217.00 |
| 13 May 2024 | 0.00000392 | -0.00000011 | -2.73% | 0.00000405 | 0.00000416 | 0.00000387 | 768,719.00 |
| 12 May 2024 | 0.00000403 | 0.00000002 | 0.50% | 0.00000402 | 0.00000428 | 0.00000396 | 755,583.00 |
| 11 May 2024 | 0.00000401 | 0.00000007 | 1.78% | 0.00000406 | 0.00000414 | 0.00000393 | 782,716.00 |
| 10 May 2024 | 0.00000394 | -0.00000001 | -0.25% | 0.00000394 | 0.00000413 | 0.00000394 | 570,483.00 |
| 09 May 2024 | 0.00000395 | -0.00000004 | -1.00% | 0.00000398 | 0.00000399 | 0.00000394 | 252,847.00 |
| 08 May 2024 | 0.00000399 | -0.00000005 | -1.24% | 0.00000405 | 0.00000412 | 0.00000397 | 709,605.00 |
| 07 May 2024 | 0.00000404 | 0.00000008 | 2.02% | 0.00000397 | 0.00000405 | 0.00000394 | 830,484.00 |
| 06 May 2024 | 0.00000396 | 0.00000005 | 1.28% | 0.00000392 | 0.00000398 | 0.00000388 | 499,310.00 |
| 05 May 2024 | 0.00000391 | 0.00000001 | 0.26% | 0.00000389 | 0.00000394 | 0.00000384 | 183,505.00 |
| 04 May 2024 | 0.00000390 | -0.00000001 | -0.26% | 0.00000390 | 0.00000391 | 0.00000385 | 711,616.00 |
| 03 May 2024 | 0.00000391 | -0.00000002 | -0.51% | 0.00000393 | 0.00000401 | 0.00000388 | 472,020.00 |
| 02 May 2024 | 0.00000393 | 0.00000011 | 2.88% | 0.00000382 | 0.00000405 | 0.00000379 | 491,819.00 |
| 01 May 2024 | 0.00000382 | -0.00000021 | -5.21% | 0.00000399 | 0.00000475 | 0.00000378 | 428,856.00 |
| 30 Abr 2024 | 0.00000403 | 0.00000023 | 6.05% | 0.00000384 | 0.00000444 | 0.00000379 | 711,524.00 |
| 29 Abr 2024 | 0.00000380 | -0.00000004 | -1.04% | 0.00000387 | 0.00000397 | 0.00000376 | 613,556.00 |
| 28 Abr 2024 | 0.00000384 | 0.00000004 | 1.05% | 0.00000380 | 0.00000392 | 0.00000376 | 459,485.00 |
| 27 Abr 2024 | 0.00000380 | -0.00000021 | -5.24% | 0.00000401 | 0.00000407 | 0.00000373 | 565,146.00 |
| 26 Abr 2024 | 0.00000401 | 0.00000005 | 1.26% | 0.00000396 | 0.00000405 | 0.00000395 | 340,661.00 |
| 25 Abr 2024 | 0.00000396 | -0.00000009 | -2.22% | 0.00000403 | 0.00000411 | 0.00000376 | 389,698.00 |
| 24 Abr 2024 | 0.00000405 | -0.00000009 | -2.17% | 0.00000414 | 0.00000415 | 0.00000392 | 483,364.00 |
| 23 Abr 2024 | 0.00000414 | 0.00000002 | 0.49% | 0.00000412 | 0.00000417 | 0.00000412 | 741,874.00 |
| 22 Abr 2024 | 0.00000412 | -0.00000009 | -2.14% | 0.00000421 | 0.00000427 | 0.00000411 | 560,880.00 |
| 21 Abr 2024 | 0.00000421 | -0.00000014 | -3.22% | 0.00000434 | 0.00000441 | 0.00000416 | 334,781.00 |
| 20 Abr 2024 | 0.00000435 | 0.00000024 | 5.84% | 0.00000410 | 0.00000475 | 0.00000409 | 412,137.00 |
| 19 Abr 2024 | 0.00000411 | 0.00000011 | 2.75% | 0.00000399 | 0.00000415 | 0.00000388 | 278,429.00 |
| 18 Abr 2024 | 0.00000400 | 0.00000001 | 0.25% | 0.00000398 | 0.00000405 | 0.00000392 | 449,742.00 |
| 17 Abr 2024 | 0.00000399 | 0.00000008 | 2.05% | 0.00000391 | 0.00000414 | 0.00000386 | 383,451.00 |
| 16 Abr 2024 | 0.00000391 | 0.00000016 | 4.27% | 0.00000375 | 0.00000399 | 0.00000366 | 417,060.00 |
| 15 Abr 2024 | 0.00000375 | -0.00000004 | -1.06% | 0.00000380 | 0.00000408 | 0.00000361 | 418,112.00 |
| 14 Abr 2024 | 0.00000379 | -0.00000001 | -0.26% | 0.00000381 | 0.00000415 | 0.00000374 | 246,421.00 |
| 13 Abr 2024 | 0.00000380 | -0.00000031 | -7.54% | 0.00000412 | 0.00000450 | 0.00000370 | 249,507.00 |
| 12 Abr 2024 | 0.00000411 | -0.00000028 | -6.38% | 0.00000440 | 0.00000445 | 0.00000370 | 234,644.00 |
| 11 Abr 2024 | 0.00000439 | -0.00000001 | -0.23% | 0.00000439 | 0.00000450 | 0.00000431 | 120,914.00 |
| 10 Abr 2024 | 0.00000440 | 0.00000017 | 4.02% | 0.00000421 | 0.00000450 | 0.00000421 | 226,923.00 |
| 09 Abr 2024 | 0.00000423 | -0.00000006 | -1.40% | 0.00000430 | 0.00000440 | 0.00000412 | 202,886.00 |
| 08 Abr 2024 | 0.00000429 | -0.00000007 | -1.61% | 0.00000431 | 0.00000443 | 0.00000417 | 330,499.00 |
| 07 Abr 2024 | 0.00000436 | 0.00000007 | 1.63% | 0.00000431 | 0.00000450 | 0.00000430 | 438,816.00 |
| 06 Abr 2024 | 0.00000429 | -0.00000012 | -2.72% | 0.00000439 | 0.00000446 | 0.00000426 | 384,153.00 |
| 05 Abr 2024 | 0.00000441 | 0.00000010 | 2.32% | 0.00000433 | 0.00000450 | 0.00000423 | 469,229.00 |
| 04 Abr 2024 | 0.00000431 | -0.00000005 | -1.15% | 0.00000435 | 0.00000437 | 0.00000424 | 876,680.00 |
| 03 Abr 2024 | 0.00000436 | 0.00000006 | 1.40% | 0.00000430 | 0.00000437 | 0.00000420 | 696,571.00 |
| 02 Abr 2024 | 0.00000430 | -0.00000002 | -0.46% | 0.00000432 | 0.00000437 | 0.00000410 | 702,311.00 |
| 01 Abr 2024 | 0.00000432 | -0.00000027 | -5.88% | 0.00000459 | 0.00000477 | 0.00000430 | 353,099.00 |
| 31 Mar 2024 | 0.00000459 | -0.00000010 | -2.13% | 0.00000467 | 0.00000474 | 0.00000417 | 266,205.00 |
| 30 Mar 2024 | 0.00000469 | -0.00000001 | -0.21% | 0.00000472 | 0.00000494 | 0.00000449 | 220,528.00 |
| 29 Mar 2024 | 0.00000470 | 0.00000011 | 2.40% | 0.00000457 | 0.00000477 | 0.00000457 | 394,115.00 |
| 28 Mar 2024 | 0.00000459 | -0.00000009 | -1.92% | 0.00000465 | 0.00000497 | 0.00000445 | 539,807.00 |
| 27 Mar 2024 | 0.00000468 | 0.00000001 | 0.21% | 0.00000468 | 0.00000489 | 0.00000453 | 631,153.00 |
| 26 Mar 2024 | 0.00000467 | 0.00000016 | 3.55% | 0.00000450 | 0.00000507 | 0.00000450 | 640,434.00 |
| 25 Mar 2024 | 0.00000451 | 0.00000015 | 3.44% | 0.00000440 | 0.00000472 | 0.00000423 | 590,467.00 |
| 24 Mar 2024 | 0.00000436 | -0.00000004 | -0.91% | 0.00000440 | 0.00000458 | 0.00000424 | 650,600.00 |
| 23 Mar 2024 | 0.00000440 | 0.00000015 | 3.53% | 0.00000426 | 0.00000454 | 0.00000422 | 631,451.00 |
| 22 Mar 2024 | 0.00000425 | -0.00000031 | -6.80% | 0.00000459 | 0.00000459 | 0.00000420 | 716,853.00 |
| 21 Mar 2024 | 0.00000456 | 0.00000033 | 7.80% | 0.00000422 | 0.00000672 | 0.00000403 | 929,978.00 |
| 20 Mar 2024 | 0.00000423 | -0.00000004 | -0.94% | 0.00000424 | 0.00000548 | 0.00000414 | 1,051,433.00 |
| 19 Mar 2024 | 0.00000427 | 0.00000027 | 6.75% | 0.00000401 | 0.00000429 | 0.00000384 | 988,909.00 |
| 18 Mar 2024 | 0.00000400 | -0.00000013 | -3.15% | 0.00000417 | 0.00000427 | 0.00000392 | 838,513.00 |
| 17 Mar 2024 | 0.00000413 | -0.00000006 | -1.43% | 0.00000416 | 0.00000428 | 0.00000391 | 849,794.00 |
| 16 Mar 2024 | 0.00000419 | -0.00000018 | -4.12% | 0.00000434 | 0.00000443 | 0.00000403 | 885,946.00 |
| 15 Mar 2024 | 0.00000437 | 0.00000007 | 1.63% | 0.00000427 | 0.00000449 | 0.00000413 | 779,559.00 |
| 14 Mar 2024 | 0.00000430 | -0.00000013 | -2.93% | 0.00000442 | 0.00000464 | 0.00000422 | 859,737.00 |
| 13 Mar 2024 | 0.00000443 | 0.00000001 | 0.23% | 0.00000440 | 0.00000443 | 0.00000420 | 898,163.00 |
| 12 Mar 2024 | 0.00000442 | -0.00000015 | -3.28% | 0.00000454 | 0.00000456 | 0.00000415 | 822,934.00 |
| 11 Mar 2024 | 0.00000457 | 0.00000006 | 1.33% | 0.00000452 | 0.00000478 | 0.00000428 | 792,931.00 |
| 10 Mar 2024 | 0.00000451 | -0.00000011 | -2.38% | 0.00000465 | 0.00000474 | 0.00000443 | 826,613.00 |
| 09 Mar 2024 | 0.00000462 | -0.00000030 | -6.10% | 0.00000493 | 0.00000495 | 0.00000452 | 815,960.00 |
| 08 Mar 2024 | 0.00000492 | 0.00000086 | 21.18% | 0.00000408 | 0.00000523 | 0.00000408 | 760,748.00 |
| 07 Mar 2024 | 0.00000406 | 0.00000012 | 3.05% | 0.00000390 | 0.00000441 | 0.00000390 | 842,550.00 |
| 06 Mar 2024 | 0.00000394 | -0.00000017 | -4.14% | 0.00000411 | 0.00000418 | 0.00000368 | 863,859.00 |
| 05 Mar 2024 | 0.00000411 | -0.00000036 | -8.05% | 0.00000447 | 0.00000463 | 0.00000389 | 744,930.00 |
| 04 Mar 2024 | 0.00000447 | 0.00000012 | 2.76% | 0.00000431 | 0.00000508 | 0.00000414 | 826,801.00 |
| 03 Mar 2024 | 0.00000435 | 0.00000016 | 3.82% | 0.00000419 | 0.00000445 | 0.00000408 | 915,247.00 |
| 02 Mar 2024 | 0.00000419 | 0.00000005 | 1.21% | 0.00000415 | 0.00000426 | 0.00000384 | 811,150.00 |
| 01 Mar 2024 | 0.00000414 | -0.00000004 | -0.96% | 0.00000420 | 0.00000430 | 0.00000401 | 838,397.00 |
| 29 Feb 2024 | 0.00000418 | 0.00000039 | 10.29% | 0.00000376 | 0.00000446 | 0.00000376 | 883,751.00 |
| 28 Feb 2024 | 0.00000379 | 0.00000010 | 2.71% | 0.00000367 | 0.00000424 | 0.00000346 | 1,062,731.00 |
| 27 Feb 2024 | 0.00000369 | 0.00000006 | 1.65% | 0.00000360 | 0.00000375 | 0.00000352 | 1,099,538.00 |
| 26 Feb 2024 | 0.00000363 | -0.00000009 | -2.42% | 0.00000373 | 0.00000377 | 0.00000354 | 1,083,552.00 |
| 25 Feb 2024 | 0.00000372 | -0.00000015 | -3.88% | 0.00000395 | 0.00000396 | 0.00000366 | 1,160,178.00 |
| 24 Feb 2024 | 0.00000387 | -0.00000022 | -5.38% | 0.00000409 | 0.00000412 | 0.00000387 | 917,109.00 |
| 23 Feb 2024 | 0.00000409 | 0.00000033 | 8.78% | 0.00000374 | 0.00000418 | 0.00000374 | 678,840.00 |
| 22 Feb 2024 | 0.00000376 | 0.00000005 | 1.35% | 0.00000374 | 0.00000392 | 0.00000369 | 745,206.00 |
| 21 Feb 2024 | 0.00000371 | -0.00000008 | -2.11% | 0.00000377 | 0.00000452 | 0.00000362 | 982,654.00 |
| 20 Feb 2024 | 0.00000379 | -0.00000006 | -1.56% | 0.00000388 | 0.00000401 | 0.00000376 | 1,111,082.00 |
| 19 Feb 2024 | 0.00000385 | 0.00000006 | 1.58% | 0.00000378 | 0.00000456 | 0.00000372 | 1,081,031.00 |
| 18 Feb 2024 | 0.00000379 | -0.00000008 | -2.07% | 0.00000386 | 0.00000397 | 0.00000373 | 895,153.00 |
| 17 Feb 2024 | 0.00000387 | -0.00000010 | -2.52% | 0.00000397 | 0.00000405 | 0.00000380 | 1,149,466.00 |
