Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.METANUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.006436 | -0.000229 | -3.44% | 0.006664 | 0.00667 | 0.006377 | 1,936,873.00 |
| 06 Jun 2024 | 0.006665 | 0.00000900 | 0.14% | 0.006654 | 0.007001 | 0.006603 | 1,995,399.00 |
| 05 Jun 2024 | 0.006656 | 0.0001 | 1.53% | 0.00659 | 0.006701 | 0.006533 | 1,965,906.00 |
| 04 Jun 2024 | 0.006556 | -0.000059 | -0.89% | 0.006606 | 0.00666 | 0.006502 | 1,044,701.00 |
| 03 Jun 2024 | 0.006615 | 0.000139 | 2.15% | 0.006476 | 0.006635 | 0.006471 | 1,999,077.00 |
| 02 Jun 2024 | 0.006476 | 0.000151 | 2.39% | 0.006329 | 0.00651 | 0.006314 | 2,063,346.00 |
| 01 Jun 2024 | 0.006325 | -0.000139 | -2.15% | 0.00649 | 0.006563 | 0.006275 | 1,589,349.00 |
| 31 May 2024 | 0.006464 | -0.00016 | -2.42% | 0.006625 | 0.006629 | 0.006043 | 2,093,763.00 |
| 30 May 2024 | 0.006624 | -0.000229 | -3.34% | 0.006851 | 0.00687 | 0.006527 | 2,053,885.00 |
| 29 May 2024 | 0.006853 | -0.000012 | -0.17% | 0.006898 | 0.00691 | 0.006809 | 1,969,009.00 |
| 28 May 2024 | 0.006865 | 0.000026 | 0.38% | 0.006881 | 0.007299 | 0.006508 | 1,851,295.00 |
| 27 May 2024 | 0.006839 | 0.000537 | 8.52% | 0.00631 | 0.007 | 0.00631 | 1,617,795.00 |
| 26 May 2024 | 0.006302 | -0.000818 | -11.49% | 0.007189 | 0.00727 | 0.006261 | 1,281,204.00 |
| 25 May 2024 | 0.00712 | 0.000307 | 4.51% | 0.00681 | 0.008 | 0.006332 | 2,959,154.00 |
| 24 May 2024 | 0.006813 | 0.000547 | 8.73% | 0.006263 | 0.0072 | 0.006161 | 2,180,162.00 |
| 23 May 2024 | 0.006266 | 0.00013 | 2.12% | 0.006134 | 0.006281 | 0.00613 | 2,208,996.00 |
| 22 May 2024 | 0.006136 | -0.000124 | -1.98% | 0.006263 | 0.006321 | 0.006099 | 2,268,288.00 |
| 21 May 2024 | 0.00626 | 0.000334 | 5.64% | 0.005922 | 0.00633 | 0.005844 | 2,074,707.00 |
| 20 May 2024 | 0.005926 | -0.000131 | -2.16% | 0.006039 | 0.006063 | 0.005879 | 2,286,560.00 |
| 19 May 2024 | 0.006057 | -0.000027 | -0.44% | 0.006078 | 0.006691 | 0.005904 | 2,330,547.00 |
| 18 May 2024 | 0.006084 | -0.000014 | -0.23% | 0.006094 | 0.00612 | 0.006062 | 2,303,659.00 |
| 17 May 2024 | 0.006098 | 0.00001 | 0.16% | 0.006087 | 0.006101 | 0.006021 | 2,282,354.00 |
| 16 May 2024 | 0.006088 | 0.00 | 0.00% | 0.006083 | 0.00611 | 0.006082 | 2,244,698.00 |
| 15 May 2024 | 0.006088 | -0.000117 | -1.89% | 0.006206 | 0.006207 | 0.006067 | 1,977,117.00 |
| 14 May 2024 | 0.006205 | 0.000114 | 1.87% | 0.006087 | 0.006689 | 0.006083 | 2,147,359.00 |
| 13 May 2024 | 0.006091 | -0.000167 | -2.67% | 0.006255 | 0.006278 | 0.005906 | 2,181,400.00 |
| 12 May 2024 | 0.006258 | 0.00015 | 2.46% | 0.006105 | 0.006999 | 0.006099 | 1,953,355.00 |
| 11 May 2024 | 0.006108 | -0.000123 | -1.97% | 0.006229 | 0.006234 | 0.006077 | 2,247,912.00 |
| 10 May 2024 | 0.006231 | -0.000237 | -3.66% | 0.006469 | 0.006472 | 0.006184 | 1,795,046.00 |
| 09 May 2024 | 0.006468 | 0.000036 | 0.56% | 0.006432 | 0.0065 | 0.006432 | 596,657.00 |
| 08 May 2024 | 0.006432 | 0.000015 | 0.23% | 0.006418 | 0.006433 | 0.006383 | 796,396.00 |
| 07 May 2024 | 0.006417 | 0.000394 | 6.54% | 0.006022 | 0.006453 | 0.006016 | 2,168,810.00 |
| 06 May 2024 | 0.006023 | 0.000102 | 1.72% | 0.005932 | 0.006051 | 0.005916 | 2,269,050.00 |
| 05 May 2024 | 0.005921 | 0.000162 | 2.81% | 0.005763 | 0.005957 | 0.005754 | 1,753,251.00 |
| 04 May 2024 | 0.005759 | 0.00000400 | 0.07% | 0.005745 | 0.005969 | 0.005677 | 2,319,601.00 |
| 03 May 2024 | 0.005755 | 0.00002 | 0.35% | 0.005763 | 0.005786 | 0.005717 | 2,431,443.00 |
| 02 May 2024 | 0.005735 | 0.000092 | 1.63% | 0.005643 | 0.005772 | 0.005627 | 2,432,239.00 |
| 01 May 2024 | 0.005643 | -0.000167 | -2.87% | 0.005812 | 0.005813 | 0.005616 | 1,564,442.00 |
| 30 Abr 2024 | 0.00581 | 0.000123 | 2.16% | 0.005661 | 0.005812 | 0.005594 | 2,072,726.00 |
| 29 Abr 2024 | 0.005687 | 0.00006 | 1.07% | 0.005621 | 0.005843 | 0.005466 | 2,186,272.00 |
| 28 Abr 2024 | 0.005627 | -0.00000700 | -0.12% | 0.005642 | 0.00567 | 0.00555 | 2,331,077.00 |
| 27 Abr 2024 | 0.005634 | 0.000129 | 2.34% | 0.005685 | 0.005698 | 0.005512 | 1,969,278.00 |
| 26 Abr 2024 | 0.005505 | 0.000021 | 0.38% | 0.005488 | 0.005524 | 0.005476 | 2,410,465.00 |
| 25 Abr 2024 | 0.005484 | 0.000017 | 0.31% | 0.005466 | 0.005516 | 0.005461 | 2,493,513.00 |
| 24 Abr 2024 | 0.005467 | -0.000021 | -0.38% | 0.005484 | 0.005561 | 0.005461 | 2,363,975.00 |
| 23 Abr 2024 | 0.005488 | -0.000139 | -2.47% | 0.005626 | 0.005726 | 0.005454 | 2,513,704.00 |
| 22 Abr 2024 | 0.005627 | 0.000181 | 3.32% | 0.005462 | 0.005662 | 0.005443 | 2,506,663.00 |
| 21 Abr 2024 | 0.005446 | 0.000206 | 3.93% | 0.005244 | 0.005509 | 0.005151 | 2,620,878.00 |
| 20 Abr 2024 | 0.00524 | -0.00003 | -0.57% | 0.005268 | 0.00527 | 0.005031 | 2,733,849.00 |
| 19 Abr 2024 | 0.00527 | 0.000032 | 0.61% | 0.005234 | 0.005319 | 0.005093 | 2,697,712.00 |
| 18 Abr 2024 | 0.005238 | -0.000412 | -7.29% | 0.005653 | 0.006457 | 0.005201 | 3,212,355.00 |
| 17 Abr 2024 | 0.00565 | -0.000078 | -1.36% | 0.005723 | 0.005737 | 0.005627 | 2,451,664.00 |
| 16 Abr 2024 | 0.005728 | -0.000039 | -0.68% | 0.005766 | 0.005768 | 0.005682 | 1,551,883.00 |
| 15 Abr 2024 | 0.005767 | -0.000187 | -3.14% | 0.005948 | 0.005987 | 0.005627 | 1,723,489.00 |
| 14 Abr 2024 | 0.005954 | -0.00002 | -0.33% | 0.005937 | 0.006066 | 0.005627 | 2,336,715.00 |
| 13 Abr 2024 | 0.005974 | 0.000177 | 3.05% | 0.00604 | 0.00661 | 0.005627 | 2,092,266.00 |
| 12 Abr 2024 | 0.005797 | -0.000355 | -5.77% | 0.006154 | 0.006704 | 0.005774 | 2,230,589.00 |
| 11 Abr 2024 | 0.006152 | 0.000032 | 0.52% | 0.006131 | 0.0062 | 0.005835 | 1,880,232.00 |
| 10 Abr 2024 | 0.00612 | -0.000116 | -1.86% | 0.006256 | 0.006477 | 0.005834 | 2,087,196.00 |
| 09 Abr 2024 | 0.006236 | 0.000226 | 3.76% | 0.005999 | 0.013752 | 0.005374 | 4,199,330.00 |
| 08 Abr 2024 | 0.00601 | 0.000034 | 0.57% | 0.005974 | 0.00601 | 0.005904 | 1,647,305.00 |
| 07 Abr 2024 | 0.005976 | 0.00000800 | 0.13% | 0.005933 | 0.00607 | 0.005774 | 2,265,310.00 |
| 06 Abr 2024 | 0.005968 | -0.000657 | -9.92% | 0.006621 | 0.006626 | 0.005773 | 2,702,654.00 |
| 05 Abr 2024 | 0.006625 | 0.000083 | 1.27% | 0.006551 | 0.006673 | 0.006389 | 2,282,200.00 |
| 04 Abr 2024 | 0.006542 | -0.000061 | -0.92% | 0.006602 | 0.006631 | 0.006488 | 2,164,709.00 |
| 03 Abr 2024 | 0.006603 | 0.000023 | 0.35% | 0.006576 | 0.007147 | 0.006538 | 2,258,182.00 |
| 02 Abr 2024 | 0.00658 | -0.000602 | -8.38% | 0.007173 | 0.007186 | 0.006462 | 2,167,053.00 |
| 01 Abr 2024 | 0.007182 | -0.000016 | -0.22% | 0.007191 | 0.007246 | 0.007166 | 2,079,751.00 |
| 31 Mar 2024 | 0.007198 | 0.000016 | 0.22% | 0.007184 | 0.0073 | 0.007173 | 2,148,919.00 |
| 30 Mar 2024 | 0.007182 | -0.000191 | -2.59% | 0.007349 | 0.007387 | 0.007151 | 2,026,415.00 |
| 29 Mar 2024 | 0.007373 | -0.000032 | -0.43% | 0.007392 | 0.0075 | 0.007219 | 2,141,228.00 |
| 28 Mar 2024 | 0.007405 | 0.000149 | 2.05% | 0.007255 | 0.0075 | 0.007042 | 3,074,851.00 |
| 27 Mar 2024 | 0.007256 | -0.000083 | -1.13% | 0.007338 | 0.00747 | 0.007031 | 3,316,181.00 |
| 26 Mar 2024 | 0.007339 | 0.000283 | 4.01% | 0.007054 | 0.007449 | 0.007029 | 3,319,620.00 |
| 25 Mar 2024 | 0.007056 | -0.000336 | -4.55% | 0.007342 | 0.007431 | 0.007002 | 3,560,554.00 |
| 24 Mar 2024 | 0.007392 | 0.000259 | 3.63% | 0.007131 | 0.00745 | 0.007023 | 3,513,032.00 |
| 23 Mar 2024 | 0.007133 | -0.000098 | -1.36% | 0.007226 | 0.00725 | 0.00705 | 3,500,116.00 |
| 22 Mar 2024 | 0.007231 | 0.000771 | 11.93% | 0.006474 | 0.0074 | 0.006429 | 3,655,069.00 |
| 21 Mar 2024 | 0.00646 | 0.000014 | 0.22% | 0.006449 | 0.0066 | 0.006363 | 3,821,123.00 |
| 20 Mar 2024 | 0.006446 | -0.00000700 | -0.11% | 0.006445 | 0.006521 | 0.006351 | 3,931,067.00 |
| 19 Mar 2024 | 0.006453 | -0.000284 | -4.22% | 0.006782 | 0.006817 | 0.0064 | 3,676,202.00 |
| 18 Mar 2024 | 0.006737 | -0.000104 | -1.52% | 0.006844 | 0.006985 | 0.006603 | 3,453,906.00 |
| 17 Mar 2024 | 0.006841 | -0.000196 | -2.79% | 0.007033 | 0.0072 | 0.0067 | 3,568,554.00 |
| 16 Mar 2024 | 0.007037 | -0.000453 | -6.05% | 0.00749 | 0.007495 | 0.007 | 3,450,678.00 |
| 15 Mar 2024 | 0.00749 | 0.00042 | 5.94% | 0.007045 | 0.007599 | 0.007045 | 3,241,654.00 |
| 14 Mar 2024 | 0.00707 | -0.00028 | -3.81% | 0.007362 | 0.007615 | 0.007044 | 3,205,327.00 |
| 13 Mar 2024 | 0.00735 | 0.000232 | 3.26% | 0.007117 | 0.007503 | 0.007041 | 3,012,518.00 |
| 12 Mar 2024 | 0.007118 | 0.00000600 | 0.08% | 0.007083 | 0.007504 | 0.006957 | 3,452,808.00 |
| 11 Mar 2024 | 0.007112 | 0.000098 | 1.40% | 0.007015 | 0.0072 | 0.006957 | 3,317,222.00 |
| 10 Mar 2024 | 0.007014 | -0.000175 | -2.43% | 0.007215 | 0.007268 | 0.006788 | 3,284,429.00 |
| 09 Mar 2024 | 0.007189 | 0.000164 | 2.33% | 0.007015 | 0.007266 | 0.006792 | 3,282,166.00 |
