Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.MTVUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 0.001318 | -0.000031 | -2.30% | 0.001359 | 0.001419 | 0.001267 | 13,688,733.00 |
| 24 May 2024 | 0.00135 | 0.000152 | 12.67% | 0.00121 | 0.0015 | 0.001178 | 21,166,162.00 |
| 23 May 2024 | 0.001198 | 0.00000700 | 0.59% | 0.001193 | 0.00123 | 0.001154 | 13,276,665.00 |
| 22 May 2024 | 0.001191 | -0.00005 | -4.03% | 0.001257 | 0.001263 | 0.001168 | 14,106,841.00 |
| 21 May 2024 | 0.001242 | -0.000071 | -5.41% | 0.001313 | 0.001333 | 0.001212 | 14,032,232.00 |
| 20 May 2024 | 0.001313 | 0.00008 | 6.49% | 0.001233 | 0.001334 | 0.00121 | 17,331,241.00 |
| 19 May 2024 | 0.001232 | -0.00000040 | -0.03% | 0.001231 | 0.00124 | 0.001207 | 12,942,028.00 |
| 18 May 2024 | 0.001233 | 0.000016 | 1.31% | 0.001218 | 0.001268 | 0.0012 | 12,822,947.00 |
| 17 May 2024 | 0.001217 | -0.00001 | -0.81% | 0.001229 | 0.00123 | 0.001196 | 12,502,940.00 |
| 16 May 2024 | 0.001227 | 0.000027 | 2.25% | 0.001202 | 0.001231 | 0.00119 | 14,544,430.00 |
| 15 May 2024 | 0.0012 | 0.000073 | 6.48% | 0.001128 | 0.001367 | 0.001059 | 11,377,756.00 |
| 14 May 2024 | 0.001127 | -0.000107 | -8.67% | 0.001236 | 0.001237 | 0.001125 | 13,775,725.00 |
| 13 May 2024 | 0.001234 | 0.000052 | 4.40% | 0.001182 | 0.001459 | 0.001146 | 13,937,341.00 |
| 12 May 2024 | 0.001182 | -0.00000300 | -0.25% | 0.001188 | 0.001214 | 0.001178 | 11,511,181.00 |
| 11 May 2024 | 0.001185 | -0.000058 | -4.67% | 0.001243 | 0.001271 | 0.001172 | 15,835,596.00 |
| 10 May 2024 | 0.001242 | -0.000071 | -5.41% | 0.001294 | 0.001377 | 0.001225 | 17,127,489.00 |
| 09 May 2024 | 0.001313 | -0.00000100 | -0.08% | 0.001315 | 0.001405 | 0.001301 | 11,307,881.00 |
| 08 May 2024 | 0.001315 | -0.000065 | -4.71% | 0.00138 | 0.001397 | 0.001284 | 11,099,007.00 |
| 07 May 2024 | 0.00138 | -0.00000800 | -0.58% | 0.001391 | 0.00142 | 0.001372 | 11,177,099.00 |
| 06 May 2024 | 0.001388 | -0.000107 | -7.16% | 0.001496 | 0.001577 | 0.001381 | 13,260,484.00 |
| 05 May 2024 | 0.001495 | -0.00000800 | -0.53% | 0.001503 | 0.00156 | 0.001478 | 15,635,406.00 |
| 04 May 2024 | 0.001504 | 0.000113 | 8.15% | 0.00139 | 0.001577 | 0.00136 | 15,189,840.00 |
| 03 May 2024 | 0.00139 | 0.000023 | 1.68% | 0.001367 | 0.00145 | 0.001307 | 12,352,587.00 |
| 02 May 2024 | 0.001367 | 0.000082 | 6.38% | 0.001289 | 0.001402 | 0.001269 | 18,147,357.00 |
| 01 May 2024 | 0.001286 | 0.000017 | 1.34% | 0.001291 | 0.001343 | 0.001236 | 18,356,972.00 |
| 30 Abr 2024 | 0.001268 | -0.000023 | -1.78% | 0.001292 | 0.001441 | 0.001246 | 14,118,276.00 |
| 29 Abr 2024 | 0.001291 | -0.000032 | -2.42% | 0.001326 | 0.00135 | 0.001259 | 12,485,462.00 |
| 28 Abr 2024 | 0.001323 | -0.000115 | -7.99% | 0.001438 | 0.00145 | 0.00132 | 11,793,090.00 |
| 27 Abr 2024 | 0.001439 | -0.000035 | -2.38% | 0.001465 | 0.001473 | 0.001365 | 10,504,476.00 |
| 26 Abr 2024 | 0.001473 | -0.000073 | -4.72% | 0.001547 | 0.001553 | 0.001398 | 10,058,209.00 |
| 25 Abr 2024 | 0.001546 | 0.000017 | 1.11% | 0.00154 | 0.001586 | 0.001488 | 11,327,622.00 |
| 24 Abr 2024 | 0.001529 | 0.000023 | 1.53% | 0.001509 | 0.001693 | 0.001505 | 12,455,248.00 |
| 23 Abr 2024 | 0.001505 | 0.000027 | 1.83% | 0.00148 | 0.001568 | 0.001418 | 10,660,876.00 |
| 22 Abr 2024 | 0.001478 | 0.000195 | 15.22% | 0.001283 | 0.00156 | 0.001271 | 11,093,107.00 |
| 21 Abr 2024 | 0.001283 | -0.00000500 | -0.39% | 0.001271 | 0.001325 | 0.001239 | 11,125,880.00 |
| 20 Abr 2024 | 0.001288 | 0.000095 | 7.96% | 0.001202 | 0.001301 | 0.001157 | 15,810,002.00 |
| 19 Abr 2024 | 0.001193 | 0.000041 | 3.56% | 0.001152 | 0.001462 | 0.001105 | 14,401,897.00 |
| 18 Abr 2024 | 0.001151 | -0.000029 | -2.46% | 0.001175 | 0.001194 | 0.0011 | 11,948,311.00 |
| 17 Abr 2024 | 0.001181 | -0.000052 | -4.22% | 0.001252 | 0.001269 | 0.001129 | 10,180,607.00 |
| 16 Abr 2024 | 0.001233 | -0.000027 | -2.14% | 0.001247 | 0.001398 | 0.0012 | 9,261,030.00 |
| 15 Abr 2024 | 0.001259 | -0.000106 | -7.76% | 0.001365 | 0.00158 | 0.001223 | 11,013,534.00 |
| 14 Abr 2024 | 0.001365 | 0.00013 | 10.55% | 0.001198 | 0.001478 | 0.001135 | 13,316,935.00 |
| 13 Abr 2024 | 0.001235 | -0.000132 | -9.66% | 0.001372 | 0.001416 | 0.001 | 16,366,326.00 |
| 12 Abr 2024 | 0.001367 | -0.000179 | -11.58% | 0.001545 | 0.00189 | 0.0013 | 13,082,563.00 |
| 11 Abr 2024 | 0.001546 | -0.000053 | -3.31% | 0.0016 | 0.0016 | 0.001528 | 10,237,900.00 |
| 10 Abr 2024 | 0.001599 | -0.000018 | -1.11% | 0.001604 | 0.001756 | 0.001541 | 10,495,559.00 |
| 09 Abr 2024 | 0.001617 | -0.000082 | -4.83% | 0.001701 | 0.001786 | 0.001559 | 11,603,028.00 |
| 08 Abr 2024 | 0.001699 | 0.00000900 | 0.53% | 0.001685 | 0.001805 | 0.0016 | 14,426,992.00 |
| 07 Abr 2024 | 0.00169 | -0.000049 | -2.82% | 0.001725 | 0.00183 | 0.00168 | 11,598,596.00 |
| 06 Abr 2024 | 0.001739 | -0.000013 | -0.74% | 0.00176 | 0.001767 | 0.001643 | 11,786,102.00 |
| 05 Abr 2024 | 0.001752 | -0.000119 | -6.36% | 0.001869 | 0.001928 | 0.001703 | 11,398,700.00 |
| 04 Abr 2024 | 0.001871 | 0.000129 | 7.43% | 0.001762 | 0.002078 | 0.001688 | 10,310,852.00 |
| 03 Abr 2024 | 0.001741 | -0.00000200 | -0.11% | 0.00174 | 0.001821 | 0.0016 | 12,830,144.00 |
| 02 Abr 2024 | 0.001743 | -0.000169 | -8.84% | 0.00192 | 0.001953 | 0.00172 | 15,044,606.00 |
| 01 Abr 2024 | 0.001913 | -0.000136 | -6.64% | 0.002046 | 0.002089 | 0.001574 | 16,166,521.00 |
| 31 Mar 2024 | 0.002049 | 0.000103 | 5.29% | 0.001944 | 0.00213 | 0.001882 | 11,813,216.00 |
| 30 Mar 2024 | 0.001946 | -0.000033 | -1.67% | 0.001963 | 0.002105 | 0.00186 | 11,873,193.00 |
| 29 Mar 2024 | 0.001979 | -0.000083 | -4.03% | 0.002039 | 0.002149 | 0.001893 | 22,553,815.00 |
| 28 Mar 2024 | 0.002062 | 0.000143 | 7.43% | 0.001927 | 0.002184 | 0.00187 | 22,414,137.00 |
| 27 Mar 2024 | 0.001919 | -0.000275 | -12.53% | 0.002177 | 0.002254 | 0.0019 | 16,869,618.00 |
| 26 Mar 2024 | 0.002195 | -0.00013 | -5.59% | 0.002314 | 0.002505 | 0.00215 | 19,929,127.00 |
| 25 Mar 2024 | 0.002325 | -0.000112 | -4.60% | 0.002434 | 0.002439 | 0.002251 | 13,137,132.00 |
| 24 Mar 2024 | 0.002437 | 0.000167 | 7.36% | 0.002275 | 0.002495 | 0.002274 | 12,482,457.00 |
| 23 Mar 2024 | 0.00227 | -0.000151 | -6.24% | 0.002423 | 0.002666 | 0.00227 | 14,301,768.00 |
| 22 Mar 2024 | 0.002422 | -0.000126 | -4.95% | 0.002533 | 0.002564 | 0.002417 | 13,603,650.00 |
| 21 Mar 2024 | 0.002547 | 0.00000400 | 0.16% | 0.002541 | 0.00272 | 0.002494 | 13,018,302.00 |
| 20 Mar 2024 | 0.002543 | 0.00016 | 6.72% | 0.002416 | 0.002701 | 0.002336 | 14,915,813.00 |
| 19 Mar 2024 | 0.002383 | -0.000243 | -9.25% | 0.002624 | 0.002808 | 0.002373 | 15,655,199.00 |
| 18 Mar 2024 | 0.002626 | -0.000043 | -1.61% | 0.002683 | 0.00307 | 0.002543 | 15,717,585.00 |
| 17 Mar 2024 | 0.002669 | 0.000051 | 1.95% | 0.002616 | 0.00301 | 0.0025 | 19,587,888.00 |
| 16 Mar 2024 | 0.002618 | 0.000381 | 17.03% | 0.002246 | 0.003056 | 0.002225 | 16,981,915.00 |
| 15 Mar 2024 | 0.002237 | -0.000129 | -5.45% | 0.002345 | 0.002354 | 0.002038 | 21,571,567.00 |
| 14 Mar 2024 | 0.002366 | -0.000107 | -4.33% | 0.002472 | 0.002531 | 0.00224 | 14,549,936.00 |
| 13 Mar 2024 | 0.002473 | -0.000168 | -6.36% | 0.002641 | 0.002732 | 0.002436 | 16,891,848.00 |
| 12 Mar 2024 | 0.002641 | 0.000061 | 2.36% | 0.002505 | 0.002657 | 0.002383 | 16,930,351.00 |
| 11 Mar 2024 | 0.00258 | 0.000125 | 5.08% | 0.002471 | 0.002858 | 0.002405 | 14,994,028.00 |
| 10 Mar 2024 | 0.002456 | 0.00002 | 0.82% | 0.002441 | 0.002649 | 0.002312 | 14,822,570.00 |
| 09 Mar 2024 | 0.002435 | 0.000103 | 4.43% | 0.002313 | 0.002556 | 0.002308 | 13,911,879.00 |
| 08 Mar 2024 | 0.002332 | -0.000261 | -10.07% | 0.002592 | 0.002602 | 0.00228 | 13,679,021.00 |
| 07 Mar 2024 | 0.002593 | 0.000313 | 13.70% | 0.00228 | 0.002605 | 0.00223 | 14,040,560.00 |
| 06 Mar 2024 | 0.002281 | -0.000117 | -4.88% | 0.002418 | 0.002489 | 0.002255 | 14,454,261.00 |
| 05 Mar 2024 | 0.002397 | -0.00022 | -8.41% | 0.002671 | 0.002719 | 0.002159 | 18,111,977.00 |
| 04 Mar 2024 | 0.002617 | 0.000623 | 31.27% | 0.002004 | 0.0029 | 0.001995 | 37,468,483.00 |
| 03 Mar 2024 | 0.001994 | -0.000019 | -0.94% | 0.001994 | 0.002195 | 0.001821 | 34,257,326.00 |
| 02 Mar 2024 | 0.002013 | 0.000063 | 3.23% | 0.001953 | 0.002168 | 0.001778 | 34,811,262.00 |
| 01 Mar 2024 | 0.00195 | -0.000065 | -3.23% | 0.002012 | 0.002225 | 0.001893 | 29,190,870.00 |
| 29 Feb 2024 | 0.002015 | 0.000265 | 15.14% | 0.001755 | 0.0021 | 0.00174 | 34,764,183.00 |
| 28 Feb 2024 | 0.00175 | -0.000044 | -2.45% | 0.001793 | 0.001845 | 0.001713 | 30,037,596.00 |
| 27 Feb 2024 | 0.001793 | -0.00008 | -4.27% | 0.001872 | 0.001889 | 0.00178 | 25,551,162.00 |
| 26 Feb 2024 | 0.001873 | 0.000063 | 3.48% | 0.001813 | 0.00193 | 0.001752 | 22,020,259.00 |
| 25 Feb 2024 | 0.001811 | -0.000039 | -2.11% | 0.001848 | 0.001859 | 0.001783 | 19,467,991.00 |
| 24 Feb 2024 | 0.00185 | -0.000063 | -3.29% | 0.001879 | 0.001921 | 0.001834 | 22,042,070.00 |
