ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,048.42
-0.46%
Dow Jones
38,085.80
-0.98%
US Dollar vs MXN
17.18051
-0.14%
Brent Oil
88.285
0.15%
Bitcoin
64,485.89
0.00%
Registration Strip Icon for default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. GATE
  5. mStable Meta (Gate.io:MTAUSDT)

  6. mStable Meta (Gate.io:MTAUSDT) Histórico

MTAUSDT mStable Meta

0.03328
0.0008 (2.46%)
01:07:38 - Datos en tiempo real

MTAUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Abr 2024 0.03248 -0.00043 -1.31% 0.03286 0.0355 0.03181 324,669.00
24 Abr 2024 0.03291 -0.00259 -7.30% 0.03552 0.03602 0.03203 317,144.00
23 Abr 2024 0.0355 0.00302 9.30% 0.03246 0.038 0.03001 427,719.00
22 Abr 2024 0.03248 -0.00313 -8.79% 0.03647 0.03825 0.03122 252,067.00
21 Abr 2024 0.03561 0.0021 6.27% 0.03352 0.0389 0.0318 513,773.00
20 Abr 2024 0.03351 -0.00053 -1.56% 0.03404 0.0365 0.03245 419,304.00
19 Abr 2024 0.03404 0.00226 7.11% 0.0319 0.03878 0.0315 503,602.00
18 Abr 2024 0.03178 -0.00216 -6.36% 0.03413 0.03796 0.03116 894,698.00
17 Abr 2024 0.03394 -0.0071 -17.30% 0.03809 0.0521 0.03393 832,605.00
16 Abr 2024 0.04104 0.00906 28.33% 0.03166 0.05763 0.031 1,086,565.00
15 Abr 2024 0.03198 -0.00197 -5.80% 0.03428 0.03793 0.03102 576,957.00
14 Abr 2024 0.03395 0.00151 4.65% 0.03244 0.05249 0.03019 531,891.00
13 Abr 2024 0.03244 -0.01367 -29.65% 0.04753 0.054 0.03092 604,370.00
12 Abr 2024 0.04611 0.00234 5.35% 0.04385 0.0592 0.04201 641,373.00
11 Abr 2024 0.04377 -0.00068 -1.53% 0.04418 0.05199 0.043 421,340.00
10 Abr 2024 0.04445 -0.00703 -13.66% 0.05144 0.0629 0.0441 591,032.00
09 Abr 2024 0.05148 -0.02726 -34.62% 0.07466 0.07644 0.04801 895,398.00
08 Abr 2024 0.07874 0.03682 87.83% 0.04246 0.09946 0.04183 2,381,442.00
07 Abr 2024 0.04192 0.01186 39.45% 0.03005 0.05098 0.03001 1,378,099.00
06 Abr 2024 0.03006 0.0005 1.69% 0.02944 0.0325 0.02937 972,790.00
05 Abr 2024 0.02956 0.00022 0.75% 0.02936 0.03068 0.02923 558,666.00
04 Abr 2024 0.02934 -0.00108 -3.55% 0.03041 0.03156 0.0271 796,451.00
03 Abr 2024 0.03042 -0.00001 -0.03% 0.03043 0.0309 0.03028 554,815.00
02 Abr 2024 0.03043 -0.00004 -0.13% 0.03046 0.03079 0.03031 449,624.00
01 Abr 2024 0.03047 -0.00001 -0.03% 0.03057 0.03068 0.03024 627,428.00
31 Mar 2024 0.03048 -0.00056 -1.80% 0.03104 0.03185 0.0301 543,661.00
30 Mar 2024 0.03104 0.00032 1.04% 0.03075 0.03188 0.03041 523,354.00
29 Mar 2024 0.03072 0.00008 0.26% 0.03064 0.03197 0.03058 698,159.00
28 Mar 2024 0.03064 0.00008 0.26% 0.03043 0.03255 0.03036 992,773.00
27 Mar 2024 0.03056 -0.00051 -1.64% 0.03082 0.03257 0.03031 880,277.00
26 Mar 2024 0.03107 -0.00038 -1.21% 0.03131 0.03168 0.03066 831,188.00
25 Mar 2024 0.03145 0.00019 0.61% 0.03135 0.03299 0.03101 873,120.00
24 Mar 2024 0.03126 -0.00033 -1.04% 0.03172 0.0327 0.03065 880,744.00
23 Mar 2024 0.03159 -0.00003 -0.09% 0.03161 0.03333 0.03108 850,668.00
22 Mar 2024 0.03162 -0.00001 -0.03% 0.03159 0.033 0.03127 769,846.00
21 Mar 2024 0.03163 -0.00025 -0.78% 0.03186 0.03232 0.0313 814,074.00
20 Mar 2024 0.03188 0.00042 1.34% 0.03185 0.0336 0.03143 737,332.00
19 Mar 2024 0.03146 -0.00095 -2.93% 0.03232 0.03277 0.03132 794,634.00
18 Mar 2024 0.03241 0.00008 0.25% 0.03218 0.03335 0.03179 847,892.00
17 Mar 2024 0.03233 0.00001 0.03% 0.03231 0.03365 0.03206 840,118.00
16 Mar 2024 0.03232 -0.00038 -1.16% 0.03276 0.03359 0.03206 836,315.00
15 Mar 2024 0.0327 -0.00099 -2.94% 0.03356 0.035 0.03191 843,620.00
14 Mar 2024 0.03369 0.00023 0.69% 0.03344 0.03459 0.03333 679,265.00
13 Mar 2024 0.03346 0.00032 0.97% 0.03333 0.03438 0.03131 583,578.00
12 Mar 2024 0.03314 0.00105 3.27% 0.03202 0.03509 0.0311 750,566.00
11 Mar 2024 0.03209 0.0011 3.55% 0.03108 0.034 0.0307 1,033,176.00
10 Mar 2024 0.03099 -0.0006 -1.90% 0.03078 0.0332 0.02996 708,461.00
09 Mar 2024 0.03159 0.00031 0.99% 0.03124 0.03377 0.02822 918,942.00
08 Mar 2024 0.03128 -0.00008 -0.26% 0.03141 0.03201 0.03103 646,380.00
07 Mar 2024 0.03136 -0.00004 -0.13% 0.03142 0.034 0.03048 810,589.00
06 Mar 2024 0.0314 0.00048 1.55% 0.03091 0.03405 0.03052 844,794.00
05 Mar 2024 0.03092 0.00011 0.36% 0.03081 0.03409 0.03052 844,017.00
04 Mar 2024 0.03081 -0.00032 -1.03% 0.0315 0.03257 0.03051 767,991.00
03 Mar 2024 0.03113 -0.00115 -3.56% 0.03179 0.03515 0.03052 723,161.00
02 Mar 2024 0.03228 -0.00003 -0.09% 0.03229 0.036 0.03015 677,032.00
01 Mar 2024 0.03231 -0.00139 -4.12% 0.03404 0.03515 0.03169 472,096.00
29 Feb 2024 0.0337 -0.00134 -3.82% 0.03493 0.0358 0.03065 663,905.00
28 Feb 2024 0.03504 0.00106 3.12% 0.03333 0.03813 0.03273 459,713.00
27 Feb 2024 0.03398 0.00025 0.74% 0.03351 0.03504 0.03255 429,963.00
26 Feb 2024 0.03373 0.00059 1.78% 0.03325 0.03473 0.03203 464,699.00
25 Feb 2024 0.03314 0.0012 3.76% 0.03189 0.03358 0.03184 296,928.00
24 Feb 2024 0.03194 0.00021 0.66% 0.03155 0.0335 0.03136 541,486.00
23 Feb 2024 0.03173 -0.00265 -7.71% 0.03433 0.03485 0.03124 496,512.00
22 Feb 2024 0.03438 -0.00016 -0.46% 0.03458 0.03563 0.03192 421,416.00
21 Feb 2024 0.03454 -0.00007 -0.20% 0.03456 0.03502 0.0345 321,463.00
20 Feb 2024 0.03461 -0.00051 -1.45% 0.03503 0.03638 0.03452 459,362.00
19 Feb 2024 0.03512 0.00088 2.57% 0.03423 0.03646 0.03417 480,537.00
18 Feb 2024 0.03424 -0.00046 -1.33% 0.03464 0.03498 0.034 617,701.00
17 Feb 2024 0.0347 0.00005 0.14% 0.03462 0.03611 0.034 464,686.00
16 Feb 2024 0.03465 -0.00141 -3.91% 0.03598 0.038 0.03305 537,431.00
15 Feb 2024 0.03606 0.00183 5.35% 0.03427 0.0393 0.03374 544,725.00
14 Feb 2024 0.03423 0.00205 6.37% 0.03166 0.0358 0.03066 703,743.00
13 Feb 2024 0.03218 -0.00315 -8.92% 0.03534 0.03646 0.03123 673,040.00
12 Feb 2024 0.03533 -0.00233 -6.19% 0.03782 0.03938 0.03528 533,093.00
11 Feb 2024 0.03766 0.00479 14.57% 0.03281 0.0407 0.0325 593,304.00
10 Feb 2024 0.03287 0.00026 0.80% 0.03262 0.0351 0.03255 602,776.00
09 Feb 2024 0.03261 -0.0003 -0.91% 0.03295 0.03469 0.03251 605,375.00
08 Feb 2024 0.03291 0.0006 1.86% 0.0323 0.03455 0.03127 491,764.00
07 Feb 2024 0.03231 -0.0025 -7.18% 0.03489 0.035 0.02891 658,215.00
06 Feb 2024 0.03481 -0.00008 -0.23% 0.03496 0.03501 0.03471 605,213.00
05 Feb 2024 0.03489 0.00011 0.32% 0.03473 0.03514 0.03472 625,888.00
04 Feb 2024 0.03478 0.00109 3.24% 0.03379 0.03514 0.03273 574,114.00
03 Feb 2024 0.03369 0.00089 2.71% 0.03283 0.03441 0.03271 639,505.00
02 Feb 2024 0.0328 -0.00002 -0.06% 0.03279 0.03526 0.03275 652,159.00
01 Feb 2024 0.03282 0.00013 0.40% 0.03273 0.03296 0.0325 693,889.00
31 Ene 2024 0.03269 -0.00197 -5.68% 0.03425 0.03671 0.0325 467,125.00
30 Ene 2024 0.03466 0.00245 7.61% 0.03212 0.03574 0.03206 431,610.00
29 Ene 2024 0.03221 0.00014 0.44% 0.03199 0.03322 0.03164 611,677.00
28 Ene 2024 0.03207 0.00096 3.09% 0.03105 0.03296 0.03015 373,268.00
27 Ene 2024 0.03111 0.00092 3.05% 0.0302 0.03261 0.03001 496,772.00

Su Consulta Reciente

GATE
MTAUSDT
mStable Meta
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados