Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MISTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.00000250 | -0.00000010 | -3.85% | 0.00000261 | 0.00000266 | 0.00000237 | 1,214,151.00 |
| 24 Abr 2024 | 0.00000260 | -0.00000005 | -1.89% | 0.00000265 | 0.00000269 | 0.00000258 | 1,117,001.00 |
| 23 Abr 2024 | 0.00000265 | -0.00000003 | -1.12% | 0.00000268 | 0.00000275 | 0.00000258 | 1,157,255.00 |
| 22 Abr 2024 | 0.00000268 | 0.00000028 | 11.67% | 0.00000240 | 0.00000272 | 0.00000239 | 1,280,558.00 |
| 21 Abr 2024 | 0.00000240 | -0.00000001 | -0.41% | 0.00000241 | 0.00000243 | 0.00000237 | 1,356,897.00 |
| 20 Abr 2024 | 0.00000241 | 0.00 | 0.00% | 0.00000242 | 0.00000252 | 0.00000237 | 1,295,220.00 |
| 19 Abr 2024 | 0.00000241 | -0.00000020 | -7.66% | 0.00000259 | 0.00000267 | 0.00000239 | 1,283,773.00 |
| 18 Abr 2024 | 0.00000261 | 0.00000006 | 2.35% | 0.00000255 | 0.00000288 | 0.00000246 | 1,221,770.00 |
| 17 Abr 2024 | 0.00000255 | 0.00000009 | 3.66% | 0.00000246 | 0.00000257 | 0.00000235 | 1,273,135.00 |
| 16 Abr 2024 | 0.00000246 | 0.00000010 | 4.24% | 0.00000238 | 0.00000248 | 0.00000234 | 1,326,835.00 |
| 15 Abr 2024 | 0.00000236 | -0.00000008 | -3.28% | 0.00000243 | 0.00000262 | 0.00000234 | 1,320,309.00 |
| 14 Abr 2024 | 0.00000244 | -0.00000019 | -7.22% | 0.00000264 | 0.00000264 | 0.00000240 | 1,179,120.00 |
| 13 Abr 2024 | 0.00000263 | -0.00000024 | -8.36% | 0.00000289 | 0.00000289 | 0.00000253 | 1,183,362.00 |
| 12 Abr 2024 | 0.00000287 | 0.00000005 | 1.77% | 0.00000282 | 0.00000354 | 0.00000282 | 997,207.00 |
| 11 Abr 2024 | 0.00000282 | 0.00000025 | 9.73% | 0.00000257 | 0.00000286 | 0.00000247 | 1,159,331.00 |
| 10 Abr 2024 | 0.00000257 | -0.00000014 | -5.17% | 0.00000269 | 0.00000271 | 0.00000244 | 1,078,274.00 |
| 09 Abr 2024 | 0.00000271 | 0.00 | 0.00% | 0.00000272 | 0.00000287 | 0.00000263 | 1,087,330.00 |
| 08 Abr 2024 | 0.00000271 | 0.00000015 | 5.86% | 0.00000256 | 0.00000328 | 0.00000253 | 1,082,401.00 |
| 07 Abr 2024 | 0.00000256 | 0.00000003 | 1.19% | 0.00000254 | 0.00000262 | 0.00000243 | 1,081,317.00 |
| 06 Abr 2024 | 0.00000253 | -0.00000014 | -5.24% | 0.00000268 | 0.00000269 | 0.00000252 | 1,179,658.00 |
| 05 Abr 2024 | 0.00000267 | -0.00000005 | -1.84% | 0.00000272 | 0.00000277 | 0.00000265 | 1,096,785.00 |
| 04 Abr 2024 | 0.00000272 | -0.00000006 | -2.16% | 0.00000281 | 0.00000293 | 0.00000272 | 1,099,481.00 |
| 03 Abr 2024 | 0.00000278 | 0.00000001 | 0.36% | 0.00000276 | 0.00000279 | 0.00000271 | 1,068,480.00 |
| 02 Abr 2024 | 0.00000277 | 0.00000018 | 6.95% | 0.00000260 | 0.00000279 | 0.00000259 | 1,097,789.00 |
| 01 Abr 2024 | 0.00000259 | -0.00000010 | -3.72% | 0.00000270 | 0.00000275 | 0.00000256 | 1,082,091.00 |
| 31 Mar 2024 | 0.00000269 | -0.00000028 | -9.43% | 0.00000296 | 0.00000297 | 0.00000259 | 902,920.00 |
| 30 Mar 2024 | 0.00000297 | -0.00000022 | -6.90% | 0.00000319 | 0.00000319 | 0.00000295 | 868,243.00 |
| 29 Mar 2024 | 0.00000319 | 0.00000014 | 4.59% | 0.00000307 | 0.00000327 | 0.00000305 | 1,048,083.00 |
| 28 Mar 2024 | 0.00000305 | -0.00000003 | -0.97% | 0.00000307 | 0.00000315 | 0.00000297 | 1,332,638.00 |
| 27 Mar 2024 | 0.00000308 | -0.00000008 | -2.53% | 0.00000317 | 0.00000322 | 0.00000296 | 1,390,052.00 |
| 26 Mar 2024 | 0.00000316 | -0.00000003 | -0.94% | 0.00000320 | 0.00000321 | 0.00000309 | 1,465,657.00 |
| 25 Mar 2024 | 0.00000319 | -0.00000011 | -3.33% | 0.00000330 | 0.00000343 | 0.00000317 | 1,315,152.00 |
| 24 Mar 2024 | 0.00000330 | -0.00000011 | -3.23% | 0.00000342 | 0.00000342 | 0.00000323 | 1,394,631.00 |
| 23 Mar 2024 | 0.00000341 | 0.00000006 | 1.79% | 0.00000335 | 0.00000346 | 0.00000331 | 1,364,910.00 |
| 22 Mar 2024 | 0.00000335 | -0.00000020 | -5.63% | 0.00000355 | 0.00000372 | 0.00000326 | 1,250,080.00 |
| 21 Mar 2024 | 0.00000355 | 0.00000015 | 4.41% | 0.00000340 | 0.00000386 | 0.00000338 | 1,229,173.00 |
| 20 Mar 2024 | 0.00000340 | -0.00000025 | -6.85% | 0.00000365 | 0.00000371 | 0.00000338 | 1,276,300.00 |
| 19 Mar 2024 | 0.00000365 | 0.00000020 | 5.80% | 0.00000345 | 0.00000367 | 0.00000325 | 1,331,310.00 |
| 18 Mar 2024 | 0.00000345 | -0.00000029 | -7.75% | 0.00000375 | 0.00000395 | 0.00000338 | 1,210,325.00 |
| 17 Mar 2024 | 0.00000374 | 0.00000005 | 1.36% | 0.00000369 | 0.00000405 | 0.00000363 | 1,150,981.00 |
| 16 Mar 2024 | 0.00000369 | -0.00000012 | -3.15% | 0.00000382 | 0.00000401 | 0.00000360 | 1,073,258.00 |
| 15 Mar 2024 | 0.00000381 | 0.00000031 | 8.86% | 0.00000352 | 0.00000385 | 0.00000302 | 1,287,484.00 |
| 14 Mar 2024 | 0.00000350 | -0.00000028 | -7.41% | 0.00000371 | 0.00000391 | 0.00000306 | 1,205,978.00 |
| 13 Mar 2024 | 0.00000378 | 0.00000054 | 16.67% | 0.00000330 | 0.00000520 | 0.00000291 | 1,257,257.00 |
| 12 Mar 2024 | 0.00000324 | 0.00000200 | 147.06% | 0.00000136 | 0.00000344 | 0.00000135 | 2,720,667.00 |
| 11 Mar 2024 | 0.00000136 | -0.00000018 | -11.69% | 0.00000155 | 0.00000281 | 0.00000132 | 2,779,229.00 |
| 10 Mar 2024 | 0.00000154 | 0.00000002 | 1.32% | 0.00000151 | 0.00000165 | 0.00000149 | 2,748,480.00 |
| 09 Mar 2024 | 0.00000152 | -0.00000012 | -7.32% | 0.00000164 | 0.00000165 | 0.00000150 | 2,649,319.00 |
| 08 Mar 2024 | 0.00000164 | 0.00000010 | 6.49% | 0.00000155 | 0.00000165 | 0.00000152 | 2,588,932.00 |
| 07 Mar 2024 | 0.00000154 | 0.00000007 | 4.76% | 0.00000148 | 0.00000156 | 0.00000146 | 2,683,887.00 |
| 06 Mar 2024 | 0.00000147 | -0.00000006 | -3.92% | 0.00000153 | 0.00000153 | 0.00000138 | 2,810,925.00 |
| 05 Mar 2024 | 0.00000153 | -0.00000005 | -3.16% | 0.00000158 | 0.00000168 | 0.00000142 | 2,815,553.00 |
| 04 Mar 2024 | 0.00000158 | 0.00000025 | 18.80% | 0.00000133 | 0.00000164 | 0.00000133 | 3,143,863.00 |
| 03 Mar 2024 | 0.00000133 | 0.00000005 | 3.91% | 0.00000128 | 0.00000134 | 0.00000125 | 3,567,826.00 |
| 02 Mar 2024 | 0.00000128 | -0.00000001 | -0.78% | 0.00000129 | 0.00000131 | 0.00000126 | 3,569,582.00 |
| 01 Mar 2024 | 0.00000129 | -0.00000006 | -4.44% | 0.00000135 | 0.00000136 | 0.00000126 | 3,936,027.00 |
| 29 Feb 2024 | 0.00000135 | -0.00000007 | -4.93% | 0.00000142 | 0.00000146 | 0.00000133 | 3,454,126.00 |
| 28 Feb 2024 | 0.00000142 | 0.00000014 | 10.94% | 0.00000127 | 0.00000147 | 0.00000122 | 3,568,490.00 |
| 27 Feb 2024 | 0.00000128 | -0.00000008 | -5.88% | 0.00000136 | 0.00000137 | 0.00000127 | 3,505,052.00 |
| 26 Feb 2024 | 0.00000136 | 0.00000018 | 15.25% | 0.00000119 | 0.00000140 | 0.00000117 | 4,194,919.00 |
| 25 Feb 2024 | 0.00000118 | -0.00000009 | -7.09% | 0.00000127 | 0.00000128 | 0.00000115 | 3,868,155.00 |
| 24 Feb 2024 | 0.00000127 | 0.00000008 | 6.72% | 0.00000120 | 0.00000153 | 0.00000118 | 4,224,146.00 |
| 23 Feb 2024 | 0.00000119 | -0.00000003 | -2.46% | 0.00000123 | 0.00000124 | 0.00000118 | 3,724,189.00 |
| 22 Feb 2024 | 0.00000122 | 0.00000003 | 2.52% | 0.00000120 | 0.00000128 | 0.00000117 | 3,470,072.00 |
| 21 Feb 2024 | 0.00000119 | -0.00000002 | -1.65% | 0.00000120 | 0.00000129 | 0.00000118 | 3,610,743.00 |
| 20 Feb 2024 | 0.00000121 | -0.00000010 | -7.63% | 0.00000131 | 0.00000134 | 0.00000120 | 4,110,319.00 |
| 19 Feb 2024 | 0.00000131 | -0.00000010 | -7.09% | 0.00000139 | 0.00000140 | 0.00000126 | 3,999,438.00 |
| 18 Feb 2024 | 0.00000141 | -0.00000011 | -7.24% | 0.00000151 | 0.00000152 | 0.00000140 | 3,627,919.00 |
| 17 Feb 2024 | 0.00000152 | -0.00000003 | -1.94% | 0.00000155 | 0.00000158 | 0.00000150 | 3,568,952.00 |
| 16 Feb 2024 | 0.00000155 | 0.00000004 | 2.65% | 0.00000151 | 0.00000157 | 0.00000150 | 3,483,648.00 |
| 15 Feb 2024 | 0.00000151 | -0.00000001 | -0.66% | 0.00000154 | 0.00000172 | 0.00000148 | 3,373,452.00 |
| 14 Feb 2024 | 0.00000152 | 0.00000008 | 5.56% | 0.00000144 | 0.00000156 | 0.00000132 | 3,749,832.00 |
| 13 Feb 2024 | 0.00000144 | 0.00000015 | 11.63% | 0.00000130 | 0.00000146 | 0.00000129 | 4,102,331.00 |
| 12 Feb 2024 | 0.00000129 | -0.00000002 | -1.53% | 0.00000131 | 0.00000134 | 0.00000125 | 4,326,415.00 |
| 11 Feb 2024 | 0.00000131 | -0.00000004 | -2.96% | 0.00000135 | 0.00000148 | 0.00000130 | 4,562,111.00 |
| 10 Feb 2024 | 0.00000135 | 0.00000001 | 0.75% | 0.00000135 | 0.00000136 | 0.00000133 | 4,178,411.00 |
| 09 Feb 2024 | 0.00000134 | -0.00000008 | -5.63% | 0.00000142 | 0.00000146 | 0.00000131 | 4,204,419.00 |
| 08 Feb 2024 | 0.00000142 | -0.00000021 | -12.88% | 0.00000163 | 0.00000165 | 0.00000135 | 4,300,690.00 |
| 07 Feb 2024 | 0.00000163 | -0.00000001 | -0.61% | 0.00000164 | 0.00000168 | 0.00000162 | 3,629,260.00 |
| 06 Feb 2024 | 0.00000164 | -0.00000008 | -4.65% | 0.00000171 | 0.00000172 | 0.00000163 | 3,501,615.00 |
| 05 Feb 2024 | 0.00000172 | -0.00000006 | -3.37% | 0.00000178 | 0.00000180 | 0.00000171 | 3,478,408.00 |
| 04 Feb 2024 | 0.00000178 | 0.00000003 | 1.71% | 0.00000174 | 0.00000180 | 0.00000173 | 3,565,772.00 |
| 03 Feb 2024 | 0.00000175 | 0.00000003 | 1.74% | 0.00000171 | 0.00000175 | 0.00000170 | 3,444,235.00 |
| 02 Feb 2024 | 0.00000172 | 0.00000001 | 0.58% | 0.00000172 | 0.00000175 | 0.00000170 | 3,713,436.00 |
| 01 Feb 2024 | 0.00000171 | -0.00000003 | -1.72% | 0.00000173 | 0.00000177 | 0.00000169 | 3,520,074.00 |
| 31 Ene 2024 | 0.00000174 | 0.00000002 | 1.16% | 0.00000174 | 0.00000178 | 0.00000168 | 3,351,283.00 |
| 30 Ene 2024 | 0.00000172 | -0.00000005 | -2.82% | 0.00000177 | 0.00000181 | 0.00000171 | 3,497,264.00 |
| 29 Ene 2024 | 0.00000177 | -0.00000003 | -1.67% | 0.00000181 | 0.00000181 | 0.00000176 | 3,405,521.00 |
| 28 Ene 2024 | 0.00000180 | -0.00000007 | -3.74% | 0.00000187 | 0.00000190 | 0.00000179 | 3,336,874.00 |
| 27 Ene 2024 | 0.00000187 | 0.00000005 | 2.75% | 0.00000181 | 0.00000188 | 0.00000180 | 3,175,501.00 |
