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.MTRUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.7131 | -0.0089 | -1.23% | 0.7229 | 0.7261 | 0.7105 | 17,347.00 |
| 18 May 2024 | 0.722 | 0.0243 | 3.48% | 0.7009 | 0.7986 | 0.6958 | 19,160.00 |
| 17 May 2024 | 0.6977 | 0.0123 | 1.79% | 0.6857 | 0.8798 | 0.6285 | 21,835.00 |
| 16 May 2024 | 0.6854 | -0.0367 | -5.08% | 0.7215 | 0.7226 | 0.6664 | 19,745.00 |
| 15 May 2024 | 0.7221 | -0.0049 | -0.67% | 0.7245 | 0.7347 | 0.7189 | 17,979.00 |
| 14 May 2024 | 0.727 | -0.0087 | -1.18% | 0.7348 | 0.7645 | 0.7245 | 18,821.00 |
| 13 May 2024 | 0.7357 | 0.0111 | 1.53% | 0.7247 | 0.7385 | 0.7188 | 8,082.00 |
| 12 May 2024 | 0.7246 | 0.0002 | 0.03% | 0.7243 | 0.7248 | 0.724 | 18,712.00 |
| 11 May 2024 | 0.7244 | 0.0013 | 0.18% | 0.7235 | 0.7255 | 0.7227 | 18,421.00 |
| 10 May 2024 | 0.7231 | 0.001 | 0.14% | 0.7219 | 0.7264 | 0.7207 | 18,614.00 |
| 09 May 2024 | 0.7221 | 0.0035 | 0.49% | 0.7186 | 0.7235 | 0.718 | 19,259.00 |
| 08 May 2024 | 0.7186 | -0.027 | -3.62% | 0.7459 | 0.7492 | 0.7158 | 18,982.00 |
| 07 May 2024 | 0.7456 | 0.0374 | 5.28% | 0.7088 | 0.8088 | 0.7065 | 18,519.00 |
| 06 May 2024 | 0.7082 | -0.0111 | -1.54% | 0.7195 | 0.7213 | 0.7063 | 19,184.00 |
| 05 May 2024 | 0.7193 | 0.0105 | 1.48% | 0.7072 | 0.7216 | 0.7065 | 19,023.00 |
| 04 May 2024 | 0.7088 | 0.0049 | 0.70% | 0.7013 | 0.7147 | 0.6998 | 19,188.00 |
| 03 May 2024 | 0.7039 | 0.0126 | 1.82% | 0.6916 | 0.7268 | 0.6869 | 20,150.00 |
| 02 May 2024 | 0.6913 | 0.0007 | 0.10% | 0.691 | 0.6938 | 0.6904 | 19,840.00 |
| 01 May 2024 | 0.6906 | -0.0117 | -1.67% | 0.7022 | 0.7025 | 0.6859 | 18,418.00 |
| 30 Abr 2024 | 0.7023 | -0.0021 | -0.30% | 0.704 | 0.7161 | 0.698 | 17,874.00 |
| 29 Abr 2024 | 0.7044 | -0.0753 | -9.66% | 0.7842 | 0.7842 | 0.672 | 19,221.00 |
| 28 Abr 2024 | 0.7797 | 0.068 | 9.55% | 0.7091 | 0.8064 | 0.7069 | 19,394.00 |
| 27 Abr 2024 | 0.7117 | -0.0602 | -7.80% | 0.7698 | 0.7731 | 0.6741 | 19,013.00 |
| 26 Abr 2024 | 0.7719 | 0.026 | 3.49% | 0.7468 | 1.01 | 0.7211 | 20,224.00 |
| 25 Abr 2024 | 0.7459 | -0.0011 | -0.15% | 0.7458 | 0.751 | 0.745 | 18,437.00 |
| 24 Abr 2024 | 0.747 | 0.0002 | 0.03% | 0.7468 | 0.7486 | 0.7422 | 18,196.00 |
| 23 Abr 2024 | 0.7468 | -0.0003 | -0.04% | 0.7475 | 0.7485 | 0.7443 | 18,257.00 |
| 22 Abr 2024 | 0.7471 | 0.0176 | 2.41% | 0.7291 | 0.780 | 0.7291 | 18,364.00 |
| 21 Abr 2024 | 0.7295 | 0.004 | 0.55% | 0.7254 | 0.7389 | 0.701 | 18,701.00 |
| 20 Abr 2024 | 0.7255 | 0.0169 | 2.38% | 0.709 | 0.7379 | 0.6974 | 19,435.00 |
| 19 Abr 2024 | 0.7086 | -0.0277 | -3.76% | 0.7345 | 0.738 | 0.7056 | 18,849.00 |
| 18 Abr 2024 | 0.7363 | -0.0252 | -3.31% | 0.7645 | 0.8939 | 0.6941 | 21,354.00 |
| 17 Abr 2024 | 0.7615 | 0.0017 | 0.22% | 0.7616 | 0.7692 | 0.7578 | 17,628.00 |
| 16 Abr 2024 | 0.7598 | -0.018 | -2.31% | 0.7788 | 0.8101 | 0.7377 | 14,397.00 |
| 15 Abr 2024 | 0.7778 | -0.0306 | -3.79% | 0.8086 | 0.8086 | 0.7636 | 15,882.00 |
| 14 Abr 2024 | 0.8084 | -0.0468 | -5.47% | 0.8669 | 0.8689 | 0.8012 | 16,591.00 |
| 13 Abr 2024 | 0.8552 | 0.0033 | 0.39% | 0.8528 | 0.8602 | 0.8239 | 16,388.00 |
| 12 Abr 2024 | 0.8519 | -0.0154 | -1.78% | 0.867 | 0.8802 | 0.8169 | 16,614.00 |
| 11 Abr 2024 | 0.8673 | -0.0044 | -0.50% | 0.8705 | 0.8723 | 0.862 | 15,421.00 |
| 10 Abr 2024 | 0.8717 | -0.0068 | -0.77% | 0.880 | 0.8877 | 0.860 | 15,144.00 |
| 09 Abr 2024 | 0.8785 | 0.0187 | 2.17% | 0.8612 | 0.8918 | 0.8011 | 17,290.00 |
| 08 Abr 2024 | 0.8598 | -0.0366 | -4.08% | 0.8989 | 0.911 | 0.8396 | 16,214.00 |
| 07 Abr 2024 | 0.8964 | 0.0025 | 0.28% | 0.8988 | 0.9031 | 0.8922 | 17,285.00 |
| 06 Abr 2024 | 0.8939 | 0.0048 | 0.54% | 0.8885 | 0.9197 | 0.8885 | 17,743.00 |
| 05 Abr 2024 | 0.8891 | -0.0057 | -0.64% | 0.8952 | 0.933 | 0.8252 | 20,570.00 |
| 04 Abr 2024 | 0.8948 | 0.0024 | 0.27% | 0.8896 | 0.9146 | 0.8666 | 18,356.00 |
| 03 Abr 2024 | 0.8924 | 0.0147 | 1.67% | 0.8799 | 0.9003 | 0.8651 | 18,450.00 |
| 02 Abr 2024 | 0.8777 | -0.1006 | -10.28% | 0.9759 | 0.9781 | 0.8367 | 18,066.00 |
| 01 Abr 2024 | 0.9783 | 0.0034 | 0.35% | 0.9788 | 1.45 | 0.9448 | 34,028.00 |
| 31 Mar 2024 | 0.9749 | 0.0027 | 0.28% | 0.9711 | 1.02 | 0.969 | 14,734.00 |
| 30 Mar 2024 | 0.9722 | 0.0361 | 3.86% | 0.9384 | 1.00 | 0.9146 | 16,594.00 |
| 29 Mar 2024 | 0.9361 | 0.0232 | 2.54% | 0.9127 | 1.02 | 0.9098 | 20,516.00 |
| 28 Mar 2024 | 0.9129 | -0.0231 | -2.47% | 0.9367 | 1.05 | 0.8287 | 26,088.00 |
| 27 Mar 2024 | 0.936 | -0.1482 | -13.67% | 1.08 | 1.09 | 0.9109 | 25,814.00 |
| 26 Mar 2024 | 1.08 | 0.030 | 2.63% | 1.05 | 1.11 | 1.04 | 23,065.00 |
| 25 Mar 2024 | 1.06 | 0.030 | 3.23% | 1.03 | 1.12 | 1.02 | 23,979.00 |
| 24 Mar 2024 | 1.02 | -0.010 | -1.32% | 1.04 | 1.05 | 1.02 | 23,484.00 |
| 23 Mar 2024 | 1.04 | 0.00 | 0.16% | 1.04 | 1.05 | 1.01 | 24,916.00 |
| 22 Mar 2024 | 1.04 | -0.010 | -0.97% | 1.04 | 1.05 | 1.01 | 23,982.00 |
| 21 Mar 2024 | 1.05 | 0.010 | 1.14% | 1.03 | 1.06 | 1.02 | 20,577.00 |
| 20 Mar 2024 | 1.03 | -0.080 | -7.28% | 1.12 | 1.12 | 1.01 | 23,588.00 |
| 19 Mar 2024 | 1.11 | 0.050 | 4.60% | 1.07 | 1.12 | 1.06 | 21,717.00 |
| 18 Mar 2024 | 1.07 | -0.020 | -1.41% | 1.08 | 1.09 | 1.06 | 22,465.00 |
| 17 Mar 2024 | 1.08 | 0.020 | 1.72% | 1.07 | 1.12 | 1.06 | 22,225.00 |
| 16 Mar 2024 | 1.06 | -0.050 | -4.85% | 1.12 | 1.12 | 1.05 | 19,646.00 |
| 15 Mar 2024 | 1.12 | -0.020 | -2.10% | 1.14 | 1.19 | 1.10 | 21,924.00 |
| 14 Mar 2024 | 1.14 | -0.010 | -1.02% | 1.15 | 1.16 | 1.12 | 21,275.00 |
| 13 Mar 2024 | 1.15 | -0.020 | -2.11% | 1.18 | 1.19 | 1.15 | 20,634.00 |
| 12 Mar 2024 | 1.18 | 0.020 | 2.10% | 1.15 | 1.19 | 1.14 | 21,840.00 |
| 11 Mar 2024 | 1.15 | 0.010 | 1.25% | 1.14 | 1.18 | 1.14 | 20,799.00 |
| 10 Mar 2024 | 1.14 | -0.010 | -0.95% | 1.15 | 1.18 | 1.14 | 21,888.00 |
| 09 Mar 2024 | 1.15 | 0.050 | 4.98% | 1.09 | 1.15 | 1.08 | 23,105.00 |
| 08 Mar 2024 | 1.10 | -0.010 | -1.14% | 1.11 | 1.17 | 1.08 | 22,269.00 |
| 07 Mar 2024 | 1.11 | 0.010 | 0.86% | 1.10 | 1.12 | 1.09 | 22,194.00 |
| 06 Mar 2024 | 1.10 | 0.010 | 0.54% | 1.09 | 1.15 | 1.08 | 21,493.00 |
| 05 Mar 2024 | 1.09 | 0.030 | 2.69% | 1.07 | 1.10 | 1.06 | 22,205.00 |
| 04 Mar 2024 | 1.06 | 0.020 | 2.08% | 1.04 | 1.15 | 1.04 | 19,963.00 |
| 03 Mar 2024 | 1.04 | -0.010 | -0.85% | 1.05 | 1.05 | 1.04 | 20,398.00 |
| 02 Mar 2024 | 1.05 | -0.050 | -4.79% | 1.11 | 1.12 | 1.05 | 20,784.00 |
| 01 Mar 2024 | 1.10 | -0.030 | -2.37% | 1.13 | 1.14 | 1.09 | 18,336.00 |
| 29 Feb 2024 | 1.13 | 0.020 | 2.21% | 1.11 | 1.19 | 1.10 | 19,241.00 |
| 28 Feb 2024 | 1.11 | 0.010 | 1.16% | 1.09 | 1.20 | 1.06 | 20,020.00 |
| 27 Feb 2024 | 1.09 | 0.020 | 1.54% | 1.07 | 1.19 | 1.07 | 19,594.00 |
| 26 Feb 2024 | 1.08 | -0.040 | -3.19% | 1.11 | 1.12 | 1.07 | 19,514.00 |
| 25 Feb 2024 | 1.11 | -0.050 | -4.01% | 1.14 | 1.20 | 1.10 | 19,705.00 |
| 24 Feb 2024 | 1.16 | 0.110 | 11.00% | 1.04 | 1.19 | 1.04 | 19,502.00 |
| 23 Feb 2024 | 1.04 | 0.010 | 0.92% | 1.04 | 1.07 | 1.03 | 18,050.00 |
| 22 Feb 2024 | 1.03 | -0.030 | -2.84% | 1.06 | 1.07 | 1.03 | 17,587.00 |
| 21 Feb 2024 | 1.06 | -0.030 | -2.47% | 1.09 | 1.11 | 1.06 | 16,547.00 |
| 20 Feb 2024 | 1.09 | 0.020 | 1.56% | 1.08 | 1.10 | 1.06 | 19,538.00 |
