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.
MRCHETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Abr 2024 | 0.00000234 | -0.00000007 | -2.90% | 0.00000240 | 0.00000252 | 0.00000224 | 437,548.00 |
| 26 Abr 2024 | 0.00000241 | 0.00000017 | 7.59% | 0.00000224 | 0.00000335 | 0.00000222 | 631,207.00 |
| 25 Abr 2024 | 0.00000224 | -0.00000018 | -7.44% | 0.00000241 | 0.00000246 | 0.00000222 | 801,399.00 |
| 24 Abr 2024 | 0.00000242 | 0.00000006 | 2.54% | 0.00000237 | 0.00000249 | 0.00000230 | 301,311.00 |
| 23 Abr 2024 | 0.00000236 | -0.00000002 | -0.84% | 0.00000238 | 0.00000266 | 0.00000236 | 826,347.00 |
| 22 Abr 2024 | 0.00000238 | -0.00000021 | -8.11% | 0.00000259 | 0.00000261 | 0.00000235 | 888,846.00 |
| 21 Abr 2024 | 0.00000259 | 0.00000009 | 3.60% | 0.00000253 | 0.00000276 | 0.00000242 | 693,236.00 |
| 20 Abr 2024 | 0.00000250 | 0.00000015 | 6.38% | 0.00000242 | 0.00000292 | 0.00000230 | 411,580.00 |
| 19 Abr 2024 | 0.00000235 | 0.00000011 | 4.91% | 0.00000237 | 0.00000258 | 0.00000225 | 281,749.00 |
| 18 Abr 2024 | 0.00000224 | 0.00000012 | 5.66% | 0.00000206 | 0.00000227 | 0.00000204 | 366,263.00 |
| 17 Abr 2024 | 0.00000212 | -0.00000003 | -1.40% | 0.00000215 | 0.00000229 | 0.00000211 | 170,975.00 |
| 16 Abr 2024 | 0.00000215 | 0.00 | 0.00% | 0.00000224 | 0.00000229 | 0.00000204 | 668,484.00 |
| 15 Abr 2024 | 0.00000215 | -0.00000024 | -10.04% | 0.00000235 | 0.00000237 | 0.00000206 | 626,454.00 |
| 14 Abr 2024 | 0.00000239 | -0.00000005 | -2.05% | 0.00000244 | 0.00000355 | 0.00000208 | 763,512.00 |
| 13 Abr 2024 | 0.00000244 | -0.00000002 | -0.81% | 0.00000246 | 0.00000260 | 0.00000202 | 345,815.00 |
| 12 Abr 2024 | 0.00000246 | -0.00000005 | -1.99% | 0.00000256 | 0.00000270 | 0.00000246 | 322,804.00 |
| 11 Abr 2024 | 0.00000251 | 0.00000005 | 2.03% | 0.00000247 | 0.00000257 | 0.00000243 | 76,503.00 |
| 10 Abr 2024 | 0.00000246 | -0.00000022 | -8.21% | 0.00000251 | 0.00000253 | 0.00000242 | 439,370.00 |
| 09 Abr 2024 | 0.00000268 | 0.00000025 | 10.29% | 0.00000243 | 0.00000268 | 0.00000243 | 31,303.00 |
| 08 Abr 2024 | 0.00000243 | -0.00000005 | -2.02% | 0.00000247 | 0.00000256 | 0.00000237 | 169,163.00 |
| 07 Abr 2024 | 0.00000248 | -0.00000027 | -9.82% | 0.00000257 | 0.00000286 | 0.00000245 | 417,957.00 |
| 06 Abr 2024 | 0.00000275 | 0.00000008 | 3.00% | 0.00000264 | 0.00000306 | 0.00000258 | 350,623.00 |
| 05 Abr 2024 | 0.00000267 | -0.00000021 | -7.29% | 0.00000283 | 0.00000305 | 0.00000259 | 34,450.00 |
| 04 Abr 2024 | 0.00000288 | 0.00000023 | 8.68% | 0.00000252 | 0.00000330 | 0.00000245 | 67,901.00 |
| 03 Abr 2024 | 0.00000265 | 0.00000029 | 12.29% | 0.00000236 | 0.00000300 | 0.00000232 | 54,162.00 |
| 02 Abr 2024 | 0.00000236 | 0.00000007 | 3.06% | 0.00000234 | 0.00000245 | 0.00000226 | 40,269.00 |
| 01 Abr 2024 | 0.00000229 | -0.00000006 | -2.55% | 0.00000248 | 0.00000251 | 0.00000215 | 187,878.00 |
| 31 Mar 2024 | 0.00000235 | 0.00 | 0.00% | 0.00000235 | 0.00000258 | 0.00000222 | 59,989.00 |
| 30 Mar 2024 | 0.00000235 | -0.00000033 | -12.31% | 0.00000264 | 0.00000285 | 0.00000235 | 106,251.00 |
| 29 Mar 2024 | 0.00000268 | -0.00000060 | -18.29% | 0.00000325 | 0.00000334 | 0.00000236 | 376,019.00 |
| 28 Mar 2024 | 0.00000328 | -0.00000078 | -19.21% | 0.00000398 | 0.00000637 | 0.00000298 | 617,597.00 |
| 27 Mar 2024 | 0.00000406 | -0.00000100 | -18.66% | 0.00000675 | 0.00000875 | 0.00000346 | 472,249.00 |
| 26 Mar 2024 | 0.00000536 | 0.00000300 | 118.11% | 0.00000257 | 0.000012 | 0.00000251 | 696,597.00 |
| 25 Mar 2024 | 0.00000254 | 0.00000007 | 2.83% | 0.00000241 | 0.00000261 | 0.00000225 | 857,754.00 |
| 24 Mar 2024 | 0.00000247 | 0.00000024 | 10.76% | 0.00000227 | 0.00000251 | 0.00000218 | 1,272,854.00 |
| 23 Mar 2024 | 0.00000223 | 0.00000003 | 1.36% | 0.00000216 | 0.00000253 | 0.00000204 | 1,090,053.00 |
| 22 Mar 2024 | 0.00000220 | 0.00000026 | 13.40% | 0.00000195 | 0.00000223 | 0.00000181 | 1,568,936.00 |
| 21 Mar 2024 | 0.00000194 | 0.00000010 | 5.43% | 0.00000187 | 0.00000204 | 0.00000184 | 1,548,294.00 |
| 20 Mar 2024 | 0.00000184 | -0.00000033 | -15.21% | 0.00000216 | 0.00000230 | 0.00000176 | 1,099,380.00 |
| 19 Mar 2024 | 0.00000217 | -0.00000013 | -5.65% | 0.00000231 | 0.00000236 | 0.00000204 | 1,590,284.00 |
| 18 Mar 2024 | 0.00000230 | 0.00000029 | 14.43% | 0.00000200 | 0.00000237 | 0.00000199 | 1,310,979.00 |
| 17 Mar 2024 | 0.00000201 | 0.00000003 | 1.52% | 0.00000199 | 0.00000212 | 0.00000189 | 1,007,139.00 |
| 16 Mar 2024 | 0.00000198 | -0.00000002 | -1.00% | 0.00000197 | 0.00000202 | 0.00000190 | 1,318,550.00 |
| 15 Mar 2024 | 0.00000200 | -0.00000026 | -11.50% | 0.00000226 | 0.00000254 | 0.00000196 | 930,793.00 |
| 14 Mar 2024 | 0.00000226 | -0.00000004 | -1.74% | 0.00000229 | 0.00000239 | 0.00000224 | 1,798,411.00 |
| 13 Mar 2024 | 0.00000230 | 0.00000006 | 2.68% | 0.00000224 | 0.00000232 | 0.00000218 | 1,530,269.00 |
| 12 Mar 2024 | 0.00000224 | 0.00000002 | 0.90% | 0.00000227 | 0.00000239 | 0.00000220 | 1,070,556.00 |
| 11 Mar 2024 | 0.00000222 | 0.00 | 0.00% | 0.00000220 | 0.00000230 | 0.00000210 | 1,031,652.00 |
| 10 Mar 2024 | 0.00000222 | 0.00000029 | 15.03% | 0.00000192 | 0.00000225 | 0.00000191 | 1,506,171.00 |
| 09 Mar 2024 | 0.00000193 | 0.00000005 | 2.66% | 0.00000184 | 0.00000202 | 0.00000179 | 1,370,721.00 |
| 08 Mar 2024 | 0.00000188 | 0.00000003 | 1.62% | 0.00000184 | 0.00000188 | 0.00000178 | 1,779,662.00 |
| 07 Mar 2024 | 0.00000185 | 0.00 | 0.00% | 0.00000186 | 0.00000190 | 0.00000180 | 1,608,810.00 |
| 06 Mar 2024 | 0.00000185 | -0.00000003 | -1.60% | 0.00000188 | 0.00000196 | 0.00000172 | 1,209,234.00 |
| 05 Mar 2024 | 0.00000188 | -0.00000011 | -5.53% | 0.00000199 | 0.00000209 | 0.00000183 | 1,203,404.00 |
| 04 Mar 2024 | 0.00000199 | -0.00000002 | -1.00% | 0.00000200 | 0.00000207 | 0.00000188 | 1,278,971.00 |
| 03 Mar 2024 | 0.00000201 | -0.00000003 | -1.47% | 0.00000203 | 0.00000205 | 0.00000192 | 1,848,154.00 |
| 02 Mar 2024 | 0.00000204 | -0.00000003 | -1.45% | 0.00000208 | 0.00000218 | 0.00000203 | 1,590,385.00 |
| 01 Mar 2024 | 0.00000207 | 0.00000005 | 2.48% | 0.00000201 | 0.00000212 | 0.00000191 | 1,491,075.00 |
| 29 Feb 2024 | 0.00000202 | -0.00000005 | -2.42% | 0.00000204 | 0.00000209 | 0.00000188 | 1,736,955.00 |
| 28 Feb 2024 | 0.00000207 | -0.00000001 | -0.48% | 0.00000210 | 0.00000259 | 0.00000195 | 1,521,507.00 |
| 27 Feb 2024 | 0.00000208 | -0.00000024 | -10.34% | 0.00000230 | 0.00000262 | 0.00000205 | 1,491,934.00 |
| 26 Feb 2024 | 0.00000232 | -0.00000100 | -26.67% | 0.00000395 | 0.00000467 | 0.00000221 | 1,235,211.00 |
| 25 Feb 2024 | 0.00000375 | 0.00000200 | 98.04% | 0.00000203 | 0.00000411 | 0.00000196 | 1,561,367.00 |
| 24 Feb 2024 | 0.00000204 | -0.00000001 | -0.49% | 0.00000206 | 0.00000209 | 0.00000201 | 1,727,041.00 |
| 23 Feb 2024 | 0.00000205 | -0.00000007 | -3.30% | 0.00000211 | 0.00000219 | 0.00000199 | 1,196,835.00 |
| 22 Feb 2024 | 0.00000212 | 0.00000005 | 2.42% | 0.00000206 | 0.00000230 | 0.00000201 | 1,093,530.00 |
| 21 Feb 2024 | 0.00000207 | -0.00000006 | -2.82% | 0.00000212 | 0.00000237 | 0.00000206 | 1,551,329.00 |
| 20 Feb 2024 | 0.00000213 | -0.00000017 | -7.39% | 0.00000225 | 0.00000232 | 0.00000208 | 1,668,979.00 |
| 19 Feb 2024 | 0.00000230 | 0.00000015 | 6.98% | 0.00000217 | 0.00000230 | 0.00000212 | 1,243,156.00 |
| 18 Feb 2024 | 0.00000215 | -0.00000011 | -4.87% | 0.00000226 | 0.00000227 | 0.00000213 | 1,907,137.00 |
| 17 Feb 2024 | 0.00000226 | 0.00000014 | 6.60% | 0.00000212 | 0.00000255 | 0.00000211 | 1,925,656.00 |
| 16 Feb 2024 | 0.00000212 | -0.00000007 | -3.20% | 0.00000228 | 0.00000241 | 0.00000211 | 1,232,807.00 |
| 15 Feb 2024 | 0.00000219 | -0.00000015 | -6.41% | 0.00000234 | 0.00000241 | 0.00000215 | 2,047,454.00 |
| 14 Feb 2024 | 0.00000234 | -0.00000012 | -4.88% | 0.00000247 | 0.00000249 | 0.00000229 | 1,322,479.00 |
| 13 Feb 2024 | 0.00000246 | 0.00000014 | 6.03% | 0.00000231 | 0.00000253 | 0.00000228 | 1,006,424.00 |
| 12 Feb 2024 | 0.00000232 | -0.00000016 | -6.45% | 0.00000247 | 0.00000253 | 0.00000232 | 917,237.00 |
| 11 Feb 2024 | 0.00000248 | 0.00000024 | 10.71% | 0.00000223 | 0.00000251 | 0.00000220 | 1,633,761.00 |
| 10 Feb 2024 | 0.00000224 | -0.00000020 | -8.20% | 0.00000245 | 0.00000246 | 0.00000217 | 1,470,666.00 |
| 09 Feb 2024 | 0.00000244 | -0.00000004 | -1.61% | 0.00000247 | 0.00000249 | 0.00000237 | 1,634,026.00 |
| 08 Feb 2024 | 0.00000248 | -0.00000006 | -2.36% | 0.00000253 | 0.00000256 | 0.00000242 | 1,585,729.00 |
| 07 Feb 2024 | 0.00000254 | 0.00000013 | 5.39% | 0.00000243 | 0.00000262 | 0.00000238 | 1,000,501.00 |
| 06 Feb 2024 | 0.00000241 | -0.00000018 | -6.95% | 0.00000258 | 0.00000269 | 0.00000238 | 2,258,878.00 |
| 05 Feb 2024 | 0.00000259 | -0.00000010 | -3.72% | 0.00000266 | 0.00000271 | 0.00000258 | 2,230,419.00 |
| 04 Feb 2024 | 0.00000269 | 0.00000016 | 6.32% | 0.00000254 | 0.00000282 | 0.00000253 | 997,676.00 |
| 03 Feb 2024 | 0.00000253 | 0.00000002 | 0.80% | 0.00000249 | 0.00000264 | 0.00000247 | 1,272,113.00 |
| 02 Feb 2024 | 0.00000251 | 0.00000001 | 0.40% | 0.00000248 | 0.00000257 | 0.00000244 | 2,211,164.00 |
| 01 Feb 2024 | 0.00000250 | -0.00000013 | -4.94% | 0.00000263 | 0.00000272 | 0.00000246 | 1,512,740.00 |
| 31 Ene 2024 | 0.00000263 | 0.00000014 | 5.62% | 0.00000248 | 0.00000269 | 0.00000248 | 1,126,244.00 |
| 30 Ene 2024 | 0.00000249 | -0.00000008 | -3.11% | 0.00000254 | 0.00000273 | 0.00000242 | 1,264,605.00 |
| 29 Ene 2024 | 0.00000257 | -0.00000009 | -3.38% | 0.00000266 | 0.00000269 | 0.00000251 | 873,722.00 |
| 28 Ene 2024 | 0.00000266 | 0.00000013 | 5.14% | 0.00000252 | 0.00000269 | 0.00000249 | 1,007,995.00 |
| 27 Ene 2024 | 0.00000253 | -0.00000005 | -1.94% | 0.00000263 | 0.00000268 | 0.00000250 | 1,170,567.00 |
