Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.METUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.9127 | 0.061 | 7.16% | 0.9781 | 1.23 | 0.8054 | 357.00 |
| 01 May 2024 | 0.8517 | -0.1672 | -16.41% | 1.03 | 1.04 | 0.8517 | 3,062.00 |
| 30 Abr 2024 | 1.02 | -0.140 | -12.21% | 1.17 | 1.20 | 1.00 | 2,583.00 |
| 29 Abr 2024 | 1.16 | -0.050 | -4.15% | 1.19 | 1.19 | 1.16 | 3,155.00 |
| 28 Abr 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
| 27 Abr 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
| 26 Abr 2024 | 1.21 | -0.110 | -8.14% | 1.25 | 1.25 | 1.21 | 5.00 |
| 25 Abr 2024 | 1.32 | -0.110 | -7.62% | 1.43 | 1.44 | 1.32 | 3,167.00 |
| 24 Abr 2024 | 1.43 | -0.020 | -1.10% | 1.46 | 1.48 | 1.42 | 3,771.00 |
| 23 Abr 2024 | 1.44 | -0.020 | -1.06% | 1.46 | 1.58 | 1.34 | 18,694.00 |
| 22 Abr 2024 | 1.46 | 0.020 | 1.48% | 1.45 | 1.48 | 1.44 | 3,502.00 |
| 21 Abr 2024 | 1.44 | 0.010 | 0.55% | 1.43 | 1.45 | 1.43 | 1,274.00 |
| 20 Abr 2024 | 1.43 | 0.020 | 1.60% | 1.40 | 1.46 | 1.39 | 1,923.00 |
| 19 Abr 2024 | 1.41 | -0.020 | -1.49% | 1.40 | 1.42 | 1.40 | 533.00 |
| 18 Abr 2024 | 1.43 | -0.030 | -2.22% | 1.48 | 1.49 | 1.36 | 2,935.00 |
| 17 Abr 2024 | 1.46 | 0.040 | 2.63% | 1.44 | 1.53 | 1.44 | 507.00 |
| 16 Abr 2024 | 1.42 | 0.130 | 10.06% | 1.42 | 1.42 | 1.42 | 646.00 |
| 15 Abr 2024 | 1.29 | -0.060 | -4.38% | 1.40 | 1.45 | 1.29 | 135.00 |
| 14 Abr 2024 | 1.35 | 0.020 | 1.29% | 1.33 | 1.35 | 1.33 | 102.00 |
| 13 Abr 2024 | 1.33 | 0.070 | 5.63% | 1.32 | 1.39 | 1.30 | 76.00 |
| 12 Abr 2024 | 1.26 | -0.200 | -13.69% | 1.54 | 1.59 | 1.15 | 2,392.00 |
| 11 Abr 2024 | 1.46 | -0.100 | -6.20% | 1.55 | 1.58 | 1.46 | 1,231.00 |
| 10 Abr 2024 | 1.56 | 0.060 | 4.05% | 1.52 | 1.57 | 1.52 | 655.00 |
| 09 Abr 2024 | 1.50 | -0.020 | -1.06% | 1.62 | 1.89 | 1.49 | 203.00 |
| 08 Abr 2024 | 1.52 | 0.020 | 1.13% | 1.47 | 1.62 | 1.47 | 239.00 |
| 07 Abr 2024 | 1.50 | 0.030 | 2.08% | 1.46 | 1.62 | 1.45 | 6,649.00 |
| 06 Abr 2024 | 1.47 | 0.020 | 1.51% | 1.45 | 1.47 | 1.42 | 9,083.00 |
| 05 Abr 2024 | 1.45 | 0.040 | 2.81% | 1.43 | 1.46 | 1.43 | 1,019.00 |
| 04 Abr 2024 | 1.41 | -0.060 | -4.34% | 1.47 | 1.48 | 1.38 | 6,913.00 |
| 03 Abr 2024 | 1.47 | 0.020 | 1.45% | 1.52 | 1.52 | 1.47 | 1,757.00 |
| 02 Abr 2024 | 1.45 | -0.150 | -9.49% | 1.60 | 1.63 | 1.42 | 853.00 |
| 01 Abr 2024 | 1.60 | 0.010 | 0.74% | 1.67 | 1.69 | 1.60 | 3,548.00 |
| 31 Mar 2024 | 1.59 | 0.030 | 1.99% | 1.60 | 1.79 | 1.58 | 58.00 |
| 30 Mar 2024 | 1.56 | 0.040 | 2.50% | 1.57 | 1.68 | 1.52 | 798.00 |
| 29 Mar 2024 | 1.52 | 0.210 | 16.19% | 1.30 | 1.52 | 1.24 | 12,003.00 |
| 28 Mar 2024 | 1.31 | -0.040 | -3.32% | 1.35 | 1.45 | 1.18 | 11,307.00 |
| 27 Mar 2024 | 1.35 | 0.030 | 2.41% | 1.32 | 1.37 | 1.29 | 16,057.00 |
| 26 Mar 2024 | 1.32 | -0.020 | -1.47% | 1.36 | 1.97 | 1.28 | 23,772.00 |
| 25 Mar 2024 | 1.34 | 0.070 | 5.21% | 1.28 | 1.38 | 1.27 | 15,997.00 |
| 24 Mar 2024 | 1.28 | 0.010 | 0.81% | 1.25 | 1.29 | 1.23 | 19,002.00 |
| 23 Mar 2024 | 1.27 | 0.080 | 6.53% | 1.19 | 1.28 | 1.18 | 21,417.00 |
| 22 Mar 2024 | 1.19 | -0.110 | -8.69% | 1.33 | 1.34 | 1.19 | 10,458.00 |
| 21 Mar 2024 | 1.30 | 0.040 | 3.39% | 1.26 | 1.34 | 1.20 | 8,884.00 |
| 20 Mar 2024 | 1.26 | 0.060 | 4.76% | 1.21 | 2.00 | 1.13 | 19,596.00 |
| 19 Mar 2024 | 1.20 | -0.160 | -11.65% | 1.36 | 1.40 | 1.19 | 8,991.00 |
| 18 Mar 2024 | 1.36 | 0.010 | 0.82% | 1.35 | 1.40 | 1.30 | 10,716.00 |
| 17 Mar 2024 | 1.35 | -0.010 | -0.74% | 1.36 | 1.70 | 1.30 | 9,737.00 |
| 16 Mar 2024 | 1.36 | -0.010 | -0.51% | 1.36 | 1.73 | 1.11 | 12,935.00 |
| 15 Mar 2024 | 1.37 | -0.040 | -2.92% | 1.41 | 1.42 | 1.31 | 15,078.00 |
| 14 Mar 2024 | 1.41 | -0.030 | -1.90% | 1.44 | 1.45 | 1.35 | 14,633.00 |
| 13 Mar 2024 | 1.43 | 0.060 | 4.22% | 1.39 | 1.48 | 1.37 | 12,904.00 |
| 12 Mar 2024 | 1.38 | 0.040 | 2.87% | 1.33 | 1.60 | 1.28 | 23,031.00 |
| 11 Mar 2024 | 1.34 | 0.040 | 3.19% | 1.29 | 1.34 | 1.24 | 10,911.00 |
| 10 Mar 2024 | 1.30 | 0.030 | 2.57% | 1.25 | 1.33 | 1.24 | 13,360.00 |
| 09 Mar 2024 | 1.26 | -0.010 | -0.68% | 1.27 | 1.28 | 1.23 | 18,808.00 |
| 08 Mar 2024 | 1.27 | 0.00 | 0.28% | 1.28 | 1.30 | 1.25 | 17,340.00 |
| 07 Mar 2024 | 1.27 | -0.020 | -1.19% | 1.28 | 1.30 | 1.24 | 10,640.00 |
| 06 Mar 2024 | 1.28 | 0.110 | 9.02% | 1.19 | 1.29 | 1.17 | 10,912.00 |
| 05 Mar 2024 | 1.18 | -0.100 | -8.17% | 1.28 | 1.30 | 1.14 | 9,976.00 |
| 04 Mar 2024 | 1.28 | 0.080 | 6.96% | 1.20 | 1.30 | 1.20 | 15,477.00 |
| 03 Mar 2024 | 1.20 | 0.020 | 1.65% | 1.18 | 1.22 | 1.15 | 18,508.00 |
| 02 Mar 2024 | 1.18 | -0.010 | -0.72% | 1.17 | 1.19 | 1.14 | 13,743.00 |
| 01 Mar 2024 | 1.19 | 0.080 | 7.25% | 1.10 | 1.19 | 1.08 | 12,770.00 |
| 29 Feb 2024 | 1.11 | 0.00 | 0.07% | 1.11 | 1.22 | 1.09 | 12,227.00 |
| 28 Feb 2024 | 1.11 | 0.020 | 1.98% | 1.09 | 1.48 | 1.06 | 14,500.00 |
| 27 Feb 2024 | 1.09 | 0.070 | 7.21% | 1.01 | 1.10 | 1.01 | 16,677.00 |
| 26 Feb 2024 | 1.01 | 0.020 | 2.52% | 0.9867 | 1.02 | 0.9735 | 21,639.00 |
| 25 Feb 2024 | 0.9874 | 0.0453 | 4.81% | 0.9359 | 0.9892 | 0.9237 | 22,088.00 |
| 24 Feb 2024 | 0.9421 | 0.0002 | 0.02% | 0.9417 | 0.948 | 0.9101 | 22,477.00 |
| 23 Feb 2024 | 0.9419 | 0.0149 | 1.61% | 0.9333 | 0.948 | 0.9212 | 17,889.00 |
| 22 Feb 2024 | 0.927 | 0.0055 | 0.60% | 0.9141 | 0.9492 | 0.8965 | 11,646.00 |
| 21 Feb 2024 | 0.9215 | -0.002 | -0.22% | 0.9249 | 0.9419 | 0.9023 | 11,493.00 |
| 20 Feb 2024 | 0.9235 | -0.017 | -1.81% | 0.9391 | 0.9463 | 0.8982 | 12,439.00 |
| 19 Feb 2024 | 0.9405 | -0.0013 | -0.14% | 0.9398 | 0.9464 | 0.9212 | 17,699.00 |
| 18 Feb 2024 | 0.9418 | 0.0186 | 2.01% | 0.9191 | 0.9459 | 0.8957 | 18,054.00 |
| 17 Feb 2024 | 0.9232 | -0.0054 | -0.58% | 0.9317 | 0.9368 | 0.8995 | 21,462.00 |
| 16 Feb 2024 | 0.9286 | -0.0079 | -0.84% | 0.9375 | 0.9522 | 0.9127 | 22,581.00 |
| 15 Feb 2024 | 0.9365 | 0.0127 | 1.37% | 0.923 | 0.9446 | 0.9089 | 23,076.00 |
| 14 Feb 2024 | 0.9238 | 0.0311 | 3.48% | 0.8853 | 0.9302 | 0.881 | 23,438.00 |
| 13 Feb 2024 | 0.8927 | 0.001 | 0.11% | 0.8902 | 0.900 | 0.8741 | 21,256.00 |
| 12 Feb 2024 | 0.8917 | 0.0534 | 6.37% | 0.8372 | 0.8954 | 0.8284 | 24,432.00 |
| 11 Feb 2024 | 0.8383 | 0.0017 | 0.20% | 0.8371 | 0.8449 | 0.8306 | 25,119.00 |
| 10 Feb 2024 | 0.8366 | -0.0004 | -0.05% | 0.8365 | 0.8438 | 0.8284 | 24,839.00 |
| 09 Feb 2024 | 0.837 | 0.0199 | 2.44% | 0.8175 | 0.8439 | 0.8113 | 25,231.00 |
| 08 Feb 2024 | 0.8171 | -0.0147 | -1.77% | 0.8296 | 0.8414 | 0.8104 | 25,615.00 |
| 07 Feb 2024 | 0.8318 | 0.0131 | 1.60% | 0.828 | 0.8408 | 0.8033 | 25,092.00 |
| 06 Feb 2024 | 0.8187 | 0.0209 | 2.62% | 0.8012 | 0.8357 | 0.7957 | 24,014.00 |
| 05 Feb 2024 | 0.7978 | 0.0027 | 0.34% | 0.7947 | 0.8274 | 0.7879 | 24,181.00 |
| 04 Feb 2024 | 0.7951 | -0.0217 | -2.66% | 0.8165 | 0.821 | 0.793 | 25,537.00 |
| 03 Feb 2024 | 0.8168 | -0.0011 | -0.13% | 0.8201 | 0.8463 | 0.8069 | 25,414.00 |
