Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.METISUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 59.76 | 0.590 | 1.00% | 59.50 | 60.36 | 57.11 | 3,527.00 |
| 01 May 2024 | 59.17 | 0.270 | 0.45% | 59.29 | 59.72 | 54.45 | 4,059.00 |
| 30 Abr 2024 | 58.90 | -6.05 | -9.32% | 64.01 | 65.15 | 56.29 | 3,344.00 |
| 29 Abr 2024 | 64.95 | -1.16 | -1.75% | 65.99 | 67.11 | 63.00 | 4,186.00 |
| 28 Abr 2024 | 66.11 | 1.90 | 2.95% | 64.09 | 69.68 | 64.00 | 4,563.00 |
| 27 Abr 2024 | 64.22 | 2.18 | 3.52% | 62.04 | 65.38 | 60.22 | 2,597.00 |
| 26 Abr 2024 | 62.03 | -2.40 | -3.72% | 64.52 | 64.65 | 61.46 | 1,695.00 |
| 25 Abr 2024 | 64.43 | 0.060 | 0.10% | 64.90 | 65.56 | 62.47 | 1,556.00 |
| 24 Abr 2024 | 64.37 | -3.26 | -4.82% | 68.16 | 70.41 | 63.97 | 1,622.00 |
| 23 Abr 2024 | 67.62 | -0.790 | -1.16% | 68.30 | 69.74 | 66.19 | 1,705.00 |
| 22 Abr 2024 | 68.41 | 2.71 | 4.12% | 65.85 | 70.47 | 65.34 | 1,749.00 |
| 21 Abr 2024 | 65.70 | -1.50 | -2.23% | 67.21 | 67.47 | 64.41 | 1,695.00 |
| 20 Abr 2024 | 67.20 | 5.65 | 9.17% | 61.90 | 67.64 | 61.22 | 1,608.00 |
| 19 Abr 2024 | 61.56 | 2.35 | 3.96% | 58.84 | 63.82 | 54.88 | 2,116.00 |
| 18 Abr 2024 | 59.21 | 2.27 | 3.98% | 56.92 | 59.34 | 55.92 | 1,893.00 |
| 17 Abr 2024 | 56.94 | -1.07 | -1.84% | 57.90 | 58.94 | 55.05 | 1,977.00 |
| 16 Abr 2024 | 58.01 | 0.930 | 1.63% | 56.98 | 58.77 | 54.76 | 2,006.00 |
| 15 Abr 2024 | 57.08 | -3.34 | -5.52% | 60.19 | 63.39 | 56.00 | 2,100.00 |
| 14 Abr 2024 | 60.41 | 3.60 | 6.34% | 56.66 | 60.77 | 55.64 | 2,307.00 |
| 13 Abr 2024 | 56.81 | -11.75 | -17.14% | 67.74 | 68.70 | 52.92 | 3,114.00 |
| 12 Abr 2024 | 68.57 | -18.39 | -21.15% | 86.81 | 88.84 | 62.51 | 1,973.00 |
| 11 Abr 2024 | 86.96 | -3.69 | -4.07% | 90.70 | 90.83 | 86.35 | 1,467.00 |
| 10 Abr 2024 | 90.65 | 0.050 | 0.06% | 91.35 | 92.41 | 86.42 | 1,173.00 |
| 09 Abr 2024 | 90.60 | -5.98 | -6.19% | 95.76 | 97.00 | 90.42 | 1,448.00 |
| 08 Abr 2024 | 96.58 | 7.76 | 8.73% | 89.80 | 97.34 | 88.13 | 3,684.00 |
| 07 Abr 2024 | 88.82 | 0.760 | 0.87% | 87.69 | 89.57 | 86.72 | 3,528.00 |
| 06 Abr 2024 | 88.06 | 2.80 | 3.29% | 85.09 | 88.56 | 84.77 | 3,224.00 |
| 05 Abr 2024 | 85.25 | -3.51 | -3.95% | 89.21 | 89.40 | 83.42 | 2,923.00 |
| 04 Abr 2024 | 88.76 | 0.00 | 0.00% | 88.40 | 90.94 | 85.94 | 3,133.00 |
| 03 Abr 2024 | 88.77 | -0.920 | -1.02% | 89.51 | 90.47 | 87.04 | 3,256.00 |
| 02 Abr 2024 | 89.68 | -7.96 | -8.15% | 97.38 | 98.06 | 87.38 | 4,226.00 |
| 01 Abr 2024 | 97.64 | -5.37 | -5.22% | 103.55 | 104.24 | 95.06 | 3,426.00 |
| 31 Mar 2024 | 103.02 | 6.22 | 6.43% | 96.32 | 104.55 | 96.29 | 4,039.00 |
| 30 Mar 2024 | 96.79 | -1.48 | -1.51% | 98.48 | 99.24 | 96.34 | 3,401.00 |
| 29 Mar 2024 | 98.28 | -3.30 | -3.25% | 101.59 | 102.65 | 97.23 | 6,817.00 |
| 28 Mar 2024 | 101.58 | 0.030 | 0.03% | 101.84 | 103.56 | 100.04 | 8,628.00 |
| 27 Mar 2024 | 101.55 | -2.24 | -2.16% | 104.03 | 106.53 | 99.76 | 6,531.00 |
| 26 Mar 2024 | 103.78 | -3.82 | -3.55% | 107.19 | 112.23 | 101.98 | 6,901.00 |
| 25 Mar 2024 | 107.61 | 6.44 | 6.36% | 100.07 | 110.42 | 99.68 | 7,946.00 |
| 24 Mar 2024 | 101.17 | 4.17 | 4.30% | 96.86 | 103.27 | 95.71 | 8,908.00 |
| 23 Mar 2024 | 97.00 | -2.09 | -2.10% | 99.77 | 101.56 | 97.00 | 7,298.00 |
| 22 Mar 2024 | 99.09 | -6.37 | -6.04% | 105.24 | 111.10 | 96.91 | 8,013.00 |
| 21 Mar 2024 | 105.45 | 1.13 | 1.08% | 103.38 | 107.62 | 100.41 | 6,125.00 |
| 20 Mar 2024 | 104.32 | 14.43 | 16.05% | 90.46 | 110.04 | 87.53 | 6,306.00 |
| 19 Mar 2024 | 89.89 | -5.49 | -5.75% | 95.49 | 95.54 | 85.73 | 8,447.00 |
| 18 Mar 2024 | 95.38 | -8.73 | -8.38% | 103.68 | 108.16 | 93.33 | 5,867.00 |
| 17 Mar 2024 | 104.10 | 1.02 | 0.99% | 105.05 | 106.62 | 99.14 | 5,134.00 |
| 16 Mar 2024 | 103.08 | -11.14 | -9.76% | 114.75 | 116.32 | 101.32 | 4,972.00 |
| 15 Mar 2024 | 114.23 | -12.50 | -9.87% | 127.27 | 127.91 | 108.10 | 4,707.00 |
| 14 Mar 2024 | 126.73 | -5.82 | -4.39% | 132.52 | 135.13 | 120.96 | 4,995.00 |
| 13 Mar 2024 | 132.55 | 1.66 | 1.27% | 132.37 | 139.66 | 129.00 | 5,590.00 |
| 12 Mar 2024 | 130.89 | -3.10 | -2.31% | 138.00 | 138.20 | 124.42 | 5,718.00 |
| 11 Mar 2024 | 133.98 | 24.75 | 22.66% | 108.88 | 145.22 | 106.74 | 8,215.00 |
| 10 Mar 2024 | 109.24 | 4.70 | 4.50% | 104.58 | 112.20 | 103.99 | 4,734.00 |
| 09 Mar 2024 | 104.53 | 7.58 | 7.82% | 96.65 | 106.62 | 96.62 | 5,200.00 |
| 08 Mar 2024 | 96.95 | -2.24 | -2.25% | 99.93 | 100.95 | 94.96 | 7,682.00 |
| 07 Mar 2024 | 99.18 | 0.170 | 0.17% | 99.45 | 104.00 | 97.72 | 6,167.00 |
| 06 Mar 2024 | 99.02 | 4.30 | 4.54% | 93.42 | 102.40 | 91.49 | 5,222.00 |
| 05 Mar 2024 | 94.71 | -3.93 | -3.99% | 98.66 | 110.78 | 83.14 | 6,799.00 |
| 04 Mar 2024 | 98.65 | -7.54 | -7.10% | 105.99 | 106.77 | 93.12 | 6,271.00 |
| 03 Mar 2024 | 106.19 | -1.57 | -1.46% | 107.50 | 109.92 | 104.83 | 6,083.00 |
| 02 Mar 2024 | 107.76 | -8.15 | -7.03% | 115.45 | 116.23 | 105.50 | 5,628.00 |
| 01 Mar 2024 | 115.90 | 5.24 | 4.73% | 113.87 | 117.90 | 110.81 | 5,355.00 |
| 29 Feb 2024 | 110.67 | 0.050 | 0.04% | 108.90 | 117.96 | 107.69 | 5,038.00 |
| 28 Feb 2024 | 110.62 | 0.110 | 0.10% | 109.44 | 110.82 | 103.88 | 5,297.00 |
| 27 Feb 2024 | 110.51 | 4.46 | 4.20% | 106.57 | 113.78 | 102.00 | 5,369.00 |
| 26 Feb 2024 | 106.05 | -3.64 | -3.32% | 108.63 | 108.93 | 102.02 | 5,557.00 |
| 25 Feb 2024 | 109.69 | 10.72 | 10.83% | 99.29 | 114.05 | 98.35 | 6,524.00 |
| 24 Feb 2024 | 98.97 | 10.16 | 11.44% | 88.48 | 99.01 | 87.96 | 5,989.00 |
| 23 Feb 2024 | 88.81 | 1.22 | 1.40% | 88.44 | 94.62 | 86.88 | 6,639.00 |
| 22 Feb 2024 | 87.59 | 2.60 | 3.06% | 84.56 | 89.54 | 82.75 | 4,688.00 |
| 21 Feb 2024 | 84.99 | -4.41 | -4.93% | 89.10 | 89.29 | 82.73 | 5,332.00 |
| 20 Feb 2024 | 89.39 | -0.340 | -0.38% | 90.07 | 90.17 | 82.87 | 6,852.00 |
| 19 Feb 2024 | 89.73 | 1.86 | 2.11% | 88.33 | 92.84 | 86.70 | 6,800.00 |
| 18 Feb 2024 | 87.87 | 4.16 | 4.97% | 83.75 | 89.00 | 82.88 | 6,672.00 |
| 17 Feb 2024 | 83.71 | -3.61 | -4.14% | 86.92 | 87.74 | 80.52 | 7,073.00 |
| 16 Feb 2024 | 87.32 | -5.64 | -6.07% | 93.10 | 94.63 | 85.40 | 6,831.00 |
| 15 Feb 2024 | 92.96 | 2.61 | 2.89% | 90.65 | 95.06 | 88.94 | 6,602.00 |
| 14 Feb 2024 | 90.35 | 1.55 | 1.74% | 89.06 | 92.57 | 87.82 | 6,676.00 |
| 13 Feb 2024 | 88.81 | -3.48 | -3.77% | 92.87 | 93.77 | 86.99 | 5,793.00 |
| 12 Feb 2024 | 92.29 | 5.70 | 6.59% | 86.91 | 93.44 | 84.03 | 6,890.00 |
| 11 Feb 2024 | 86.59 | 0.500 | 0.58% | 85.86 | 89.86 | 85.71 | 7,088.00 |
| 10 Feb 2024 | 86.09 | -2.12 | -2.41% | 88.30 | 91.77 | 84.89 | 7,405.00 |
| 09 Feb 2024 | 88.21 | 3.77 | 4.46% | 84.15 | 90.10 | 84.03 | 7,160.00 |
| 08 Feb 2024 | 84.45 | -1.05 | -1.23% | 87.02 | 89.31 | 83.54 | 7,194.00 |
| 07 Feb 2024 | 85.50 | -1.05 | -1.21% | 86.83 | 87.03 | 81.47 | 6,890.00 |
| 06 Feb 2024 | 86.55 | 9.90 | 12.91% | 76.66 | 88.92 | 75.99 | 7,998.00 |
| 05 Feb 2024 | 76.66 | 4.01 | 5.52% | 72.75 | 79.47 | 71.73 | 9,001.00 |
| 04 Feb 2024 | 72.64 | -2.74 | -3.64% | 75.51 | 75.99 | 71.69 | 8,517.00 |
| 03 Feb 2024 | 75.39 | -3.17 | -4.04% | 78.51 | 79.29 | 74.72 | 7,051.00 |
