Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MOBIETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 0.00000330 | 0.00000002 | 0.61% | 0.00000328 | 0.00000347 | 0.00000320 | 1,001,469.00 |
| 18 Abr 2024 | 0.00000328 | 0.00000005 | 1.55% | 0.00000324 | 0.00000334 | 0.00000313 | 1,002,374.00 |
| 17 Abr 2024 | 0.00000323 | -0.00000009 | -2.71% | 0.00000333 | 0.00000334 | 0.00000310 | 1,027,977.00 |
| 16 Abr 2024 | 0.00000332 | 0.00000003 | 0.91% | 0.00000329 | 0.00000335 | 0.00000313 | 947,783.00 |
| 15 Abr 2024 | 0.00000329 | 0.00000004 | 1.23% | 0.00000324 | 0.00000342 | 0.00000296 | 932,980.00 |
| 14 Abr 2024 | 0.00000325 | 0.00000024 | 7.97% | 0.00000305 | 0.00000341 | 0.00000298 | 893,334.00 |
| 13 Abr 2024 | 0.00000301 | -0.00000010 | -3.22% | 0.00000308 | 0.00000333 | 0.00000297 | 912,747.00 |
| 12 Abr 2024 | 0.00000311 | -0.00000015 | -4.60% | 0.00000324 | 0.00000357 | 0.00000303 | 594,273.00 |
| 11 Abr 2024 | 0.00000326 | 0.00000020 | 6.54% | 0.00000309 | 0.00000326 | 0.00000305 | 214,885.00 |
| 10 Abr 2024 | 0.00000306 | -0.00000015 | -4.67% | 0.00000320 | 0.00000326 | 0.00000305 | 488,804.00 |
| 09 Abr 2024 | 0.00000321 | 0.00000023 | 7.72% | 0.00000297 | 0.00000330 | 0.00000296 | 465,755.00 |
| 08 Abr 2024 | 0.00000298 | 0.00 | 0.00% | 0.00000298 | 0.00000304 | 0.00000283 | 944,109.00 |
| 07 Abr 2024 | 0.00000298 | -0.00000002 | -0.67% | 0.00000321 | 0.00000321 | 0.00000297 | 938,063.00 |
| 06 Abr 2024 | 0.00000300 | -0.00000010 | -3.23% | 0.00000310 | 0.00000353 | 0.00000300 | 792,216.00 |
| 05 Abr 2024 | 0.00000310 | -0.00000008 | -2.52% | 0.00000318 | 0.00000320 | 0.00000306 | 900,517.00 |
| 04 Abr 2024 | 0.00000318 | 0.00000006 | 1.92% | 0.00000311 | 0.00000323 | 0.00000299 | 890,279.00 |
| 03 Abr 2024 | 0.00000312 | -0.00000004 | -1.27% | 0.00000317 | 0.00000322 | 0.00000306 | 896,509.00 |
| 02 Abr 2024 | 0.00000316 | -0.00000002 | -0.63% | 0.00000319 | 0.00000336 | 0.00000313 | 937,305.00 |
| 01 Abr 2024 | 0.00000318 | 0.00000014 | 4.61% | 0.00000304 | 0.00000324 | 0.00000303 | 517,720.00 |
| 31 Mar 2024 | 0.00000304 | -0.00000003 | -0.98% | 0.00000308 | 0.00000309 | 0.00000287 | 687,805.00 |
| 30 Mar 2024 | 0.00000307 | -0.00000019 | -5.83% | 0.00000328 | 0.00000329 | 0.00000305 | 826,032.00 |
| 29 Mar 2024 | 0.00000326 | 0.00000036 | 12.41% | 0.00000292 | 0.00000326 | 0.00000286 | 982,594.00 |
| 28 Mar 2024 | 0.00000290 | -0.00000024 | -7.64% | 0.00000309 | 0.00000315 | 0.00000281 | 1,291,343.00 |
| 27 Mar 2024 | 0.00000314 | -0.00000013 | -3.98% | 0.00000327 | 0.00000339 | 0.00000300 | 1,425,547.00 |
| 26 Mar 2024 | 0.00000327 | 0.00000005 | 1.55% | 0.00000323 | 0.00000371 | 0.00000314 | 1,246,055.00 |
| 25 Mar 2024 | 0.00000322 | -0.00000004 | -1.23% | 0.00000326 | 0.00000341 | 0.00000301 | 1,253,653.00 |
| 24 Mar 2024 | 0.00000326 | 0.00000007 | 2.19% | 0.00000327 | 0.00000346 | 0.00000323 | 1,473,740.00 |
| 23 Mar 2024 | 0.00000319 | 0.00000014 | 4.59% | 0.00000302 | 0.00000323 | 0.00000296 | 1,517,435.00 |
| 22 Mar 2024 | 0.00000305 | 0.00000026 | 9.32% | 0.00000278 | 0.00000322 | 0.00000274 | 1,550,949.00 |
| 21 Mar 2024 | 0.00000279 | 0.00000008 | 2.95% | 0.00000273 | 0.00000285 | 0.00000264 | 1,719,629.00 |
| 20 Mar 2024 | 0.00000271 | -0.00000021 | -7.19% | 0.00000290 | 0.00000299 | 0.00000266 | 1,606,527.00 |
| 19 Mar 2024 | 0.00000292 | -0.00000005 | -1.68% | 0.00000294 | 0.00000306 | 0.00000282 | 1,528,013.00 |
| 18 Mar 2024 | 0.00000297 | 0.00000008 | 2.77% | 0.00000290 | 0.00000315 | 0.00000288 | 1,498,251.00 |
| 17 Mar 2024 | 0.00000289 | 0.00000006 | 2.12% | 0.00000282 | 0.00000302 | 0.00000263 | 1,643,340.00 |
| 16 Mar 2024 | 0.00000283 | -0.00000019 | -6.29% | 0.00000302 | 0.00000327 | 0.00000276 | 1,381,352.00 |
| 15 Mar 2024 | 0.00000302 | -0.00000022 | -6.79% | 0.00000324 | 0.00000333 | 0.00000279 | 1,504,854.00 |
| 14 Mar 2024 | 0.00000324 | 0.00000033 | 11.34% | 0.00000292 | 0.00000345 | 0.00000291 | 1,243,356.00 |
| 13 Mar 2024 | 0.00000291 | 0.00000010 | 3.56% | 0.00000280 | 0.00000308 | 0.00000276 | 1,479,561.00 |
| 12 Mar 2024 | 0.00000281 | -0.00000011 | -3.77% | 0.00000292 | 0.00000300 | 0.00000279 | 1,421,064.00 |
| 11 Mar 2024 | 0.00000292 | -0.00000011 | -3.63% | 0.00000303 | 0.00000316 | 0.00000283 | 1,310,737.00 |
| 10 Mar 2024 | 0.00000303 | -0.00000033 | -9.82% | 0.00000337 | 0.00000337 | 0.00000291 | 1,384,736.00 |
| 09 Mar 2024 | 0.00000336 | -0.00000020 | -5.62% | 0.00000355 | 0.00000360 | 0.00000335 | 1,212,164.00 |
| 08 Mar 2024 | 0.00000356 | -0.00000015 | -4.04% | 0.00000368 | 0.00000373 | 0.00000345 | 1,228,226.00 |
| 07 Mar 2024 | 0.00000371 | -0.00000003 | -0.80% | 0.00000374 | 0.00000387 | 0.00000370 | 1,124,045.00 |
| 06 Mar 2024 | 0.00000374 | 0.00000004 | 1.08% | 0.00000370 | 0.00000392 | 0.00000366 | 1,187,084.00 |
| 05 Mar 2024 | 0.00000370 | -0.00000020 | -5.13% | 0.00000389 | 0.00000391 | 0.00000355 | 1,100,659.00 |
| 04 Mar 2024 | 0.00000390 | 0.00000005 | 1.30% | 0.00000384 | 0.00000443 | 0.00000374 | 1,105,144.00 |
| 03 Mar 2024 | 0.00000385 | -0.00000015 | -3.75% | 0.00000400 | 0.00000412 | 0.00000380 | 1,149,194.00 |
| 02 Mar 2024 | 0.00000400 | 0.00000032 | 8.70% | 0.00000369 | 0.00000401 | 0.00000346 | 1,225,825.00 |
| 01 Mar 2024 | 0.00000368 | -0.00000007 | -1.87% | 0.00000376 | 0.00000378 | 0.00000361 | 1,232,592.00 |
| 29 Feb 2024 | 0.00000375 | 0.00000030 | 8.70% | 0.00000345 | 0.00000388 | 0.00000344 | 1,116,411.00 |
| 28 Feb 2024 | 0.00000345 | -0.00000045 | -11.54% | 0.00000388 | 0.00000398 | 0.00000344 | 1,243,716.00 |
| 27 Feb 2024 | 0.00000390 | -0.00000007 | -1.76% | 0.00000395 | 0.00000407 | 0.00000345 | 1,181,550.00 |
| 26 Feb 2024 | 0.00000397 | -0.00000004 | -1.00% | 0.00000403 | 0.00000412 | 0.00000392 | 1,149,375.00 |
| 25 Feb 2024 | 0.00000401 | 0.00000047 | 13.28% | 0.00000354 | 0.00000444 | 0.00000345 | 1,144,969.00 |
| 24 Feb 2024 | 0.00000354 | -0.00000018 | -4.84% | 0.00000372 | 0.00000425 | 0.00000345 | 1,406,657.00 |
| 23 Feb 2024 | 0.00000372 | 0.00000024 | 6.90% | 0.00000349 | 0.00000374 | 0.00000347 | 1,231,106.00 |
| 22 Feb 2024 | 0.00000348 | -0.00000025 | -6.70% | 0.00000375 | 0.00000383 | 0.00000345 | 1,151,093.00 |
| 21 Feb 2024 | 0.00000373 | -0.00000001 | -0.27% | 0.00000375 | 0.00000395 | 0.00000369 | 1,126,749.00 |
| 20 Feb 2024 | 0.00000374 | -0.00000026 | -6.50% | 0.00000400 | 0.00000419 | 0.00000365 | 1,274,605.00 |
| 19 Feb 2024 | 0.00000400 | -0.00000069 | -14.71% | 0.00000467 | 0.00000471 | 0.00000393 | 1,191,040.00 |
| 18 Feb 2024 | 0.00000469 | 0.00000033 | 7.57% | 0.00000437 | 0.00000496 | 0.00000434 | 1,072,452.00 |
| 17 Feb 2024 | 0.00000436 | -0.00000025 | -5.42% | 0.00000461 | 0.00000485 | 0.00000430 | 1,096,173.00 |
| 16 Feb 2024 | 0.00000461 | 0.00000030 | 6.96% | 0.00000431 | 0.00000487 | 0.00000424 | 1,127,000.00 |
| 15 Feb 2024 | 0.00000431 | 0.00000032 | 8.02% | 0.00000400 | 0.00000436 | 0.00000389 | 1,389,724.00 |
| 14 Feb 2024 | 0.00000399 | -0.00000013 | -3.16% | 0.00000412 | 0.00000438 | 0.00000390 | 1,364,687.00 |
| 13 Feb 2024 | 0.00000412 | -0.00000009 | -2.14% | 0.00000419 | 0.00000424 | 0.00000394 | 1,379,141.00 |
| 12 Feb 2024 | 0.00000421 | -0.00000058 | -12.11% | 0.00000480 | 0.00000482 | 0.00000414 | 1,246,986.00 |
| 11 Feb 2024 | 0.00000479 | 0.00000041 | 9.36% | 0.00000439 | 0.00000549 | 0.00000400 | 1,233,422.00 |
| 10 Feb 2024 | 0.00000438 | 0.00000100 | 30.03% | 0.00000331 | 0.00000503 | 0.00000328 | 1,570,543.00 |
| 09 Feb 2024 | 0.00000333 | 0.00000001 | 0.30% | 0.00000331 | 0.00000347 | 0.00000320 | 1,647,565.00 |
| 08 Feb 2024 | 0.00000332 | 0.00000012 | 3.75% | 0.00000319 | 0.00000355 | 0.00000315 | 1,568,476.00 |
| 07 Feb 2024 | 0.00000320 | 0.00 | 0.00% | 0.00000321 | 0.00000324 | 0.00000300 | 1,876,729.00 |
| 06 Feb 2024 | 0.00000320 | -0.00000013 | -3.90% | 0.00000330 | 0.00000333 | 0.00000315 | 1,869,835.00 |
| 05 Feb 2024 | 0.00000333 | -0.00000005 | -1.48% | 0.00000337 | 0.00000344 | 0.00000327 | 1,912,678.00 |
| 04 Feb 2024 | 0.00000338 | -0.00000005 | -1.46% | 0.00000343 | 0.00000350 | 0.00000336 | 1,713,069.00 |
| 03 Feb 2024 | 0.00000343 | -0.00000038 | -9.97% | 0.00000382 | 0.00000391 | 0.00000338 | 1,484,469.00 |
| 02 Feb 2024 | 0.00000381 | -0.00000004 | -1.04% | 0.00000387 | 0.00000414 | 0.00000381 | 1,495,855.00 |
| 01 Feb 2024 | 0.00000385 | -0.00000015 | -3.75% | 0.00000400 | 0.00000411 | 0.00000384 | 1,414,401.00 |
| 31 Ene 2024 | 0.00000400 | 0.00000008 | 2.04% | 0.00000390 | 0.00000405 | 0.00000381 | 1,375,674.00 |
| 30 Ene 2024 | 0.00000392 | -0.00000023 | -5.54% | 0.00000414 | 0.00000425 | 0.00000384 | 1,362,234.00 |
| 29 Ene 2024 | 0.00000415 | 0.00 | 0.00% | 0.00000410 | 0.00000422 | 0.00000405 | 1,236,623.00 |
| 28 Ene 2024 | 0.00000415 | -0.00000002 | -0.48% | 0.00000414 | 0.00000423 | 0.00000407 | 1,264,558.00 |
| 27 Ene 2024 | 0.00000417 | 0.00000003 | 0.72% | 0.00000413 | 0.00000424 | 0.00000408 | 1,232,339.00 |
| 26 Ene 2024 | 0.00000414 | -0.00000001 | -0.24% | 0.00000413 | 0.00000432 | 0.00000402 | 1,296,469.00 |
| 25 Ene 2024 | 0.00000415 | -0.00000011 | -2.58% | 0.00000425 | 0.00000432 | 0.00000410 | 1,517,885.00 |
| 24 Ene 2024 | 0.00000426 | 0.00000015 | 3.65% | 0.00000413 | 0.00000429 | 0.00000412 | 1,296,596.00 |
| 23 Ene 2024 | 0.00000411 | 0.00000005 | 1.23% | 0.00000409 | 0.00000422 | 0.00000396 | 1,301,486.00 |
| 22 Ene 2024 | 0.00000406 | -0.00000005 | -1.22% | 0.00000411 | 0.00000425 | 0.00000392 | 1,062,485.00 |
| 21 Ene 2024 | 0.00000411 | 0.00 | 0.00% | 0.00000412 | 0.00000423 | 0.00000398 | 947,681.00 |
| 20 Ene 2024 | 0.00000411 | 0.00000007 | 1.73% | 0.00000404 | 0.00000430 | 0.00000400 | 1,171,714.00 |
