Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MULTIETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.000231 | 0.00000600 | 2.67% | 0.000223 | 0.000247 | 0.000222 | 4,398.00 |
| 09 May 2024 | 0.000225 | -0.000011 | -4.68% | 0.000231 | 0.000239 | 0.000221 | 1,306.00 |
| 08 May 2024 | 0.000235 | 0.00001 | 4.44% | 0.00022 | 0.000241 | 0.000218 | 1,175.00 |
| 07 May 2024 | 0.000225 | -0.00000500 | -2.17% | 0.000231 | 0.000235 | 0.000213 | 7,361.00 |
| 06 May 2024 | 0.000231 | -0.00000200 | -0.86% | 0.000229 | 0.000233 | 0.000222 | 4,879.00 |
| 05 May 2024 | 0.000233 | -0.00000200 | -0.85% | 0.00023 | 0.000234 | 0.00022 | 1,219.00 |
| 04 May 2024 | 0.000235 | 0.00000300 | 1.29% | 0.000232 | 0.000236 | 0.000227 | 3,980.00 |
| 03 May 2024 | 0.000232 | -0.00000100 | -0.43% | 0.000234 | 0.000247 | 0.000227 | 1,904.00 |
| 02 May 2024 | 0.000233 | -0.00000080 | -0.34% | 0.000236 | 0.000238 | 0.00023 | 4,624.00 |
| 01 May 2024 | 0.000234 | 0.00000300 | 1.30% | 0.000232 | 0.000241 | 0.000229 | 3,083.00 |
| 30 Abr 2024 | 0.000231 | 0.00000800 | 3.58% | 0.000226 | 0.000237 | 0.000226 | 3,814.00 |
| 29 Abr 2024 | 0.000223 | -0.00000700 | -3.04% | 0.00023 | 0.000236 | 0.000222 | 4,036.00 |
| 28 Abr 2024 | 0.00023 | 0.00000600 | 2.68% | 0.000221 | 0.000231 | 0.00022 | 2,692.00 |
| 27 Abr 2024 | 0.000224 | -0.00000600 | -2.61% | 0.000229 | 0.000239 | 0.000222 | 3,767.00 |
| 26 Abr 2024 | 0.00023 | -0.00000800 | -3.37% | 0.000237 | 0.000241 | 0.00023 | 1,344.00 |
| 25 Abr 2024 | 0.000238 | -0.00000600 | -2.46% | 0.000238 | 0.000242 | 0.000229 | 1,614.00 |
| 24 Abr 2024 | 0.000244 | 0.00000500 | 2.10% | 0.000238 | 0.000244 | 0.000231 | 2,265.00 |
| 23 Abr 2024 | 0.000239 | 0.00000600 | 2.58% | 0.000236 | 0.000244 | 0.000232 | 4,422.00 |
| 22 Abr 2024 | 0.000233 | -0.000015 | -6.07% | 0.000245 | 0.000247 | 0.00022 | 2,179.00 |
| 21 Abr 2024 | 0.000247 | 0.00000600 | 2.49% | 0.000243 | 0.000248 | 0.000235 | 3,835.00 |
| 20 Abr 2024 | 0.000241 | -0.00000400 | -1.63% | 0.000244 | 0.000249 | 0.000237 | 3,560.00 |
| 19 Abr 2024 | 0.000246 | 0.00000300 | 1.24% | 0.000249 | 0.000252 | 0.000234 | 2,724.00 |
| 18 Abr 2024 | 0.000243 | -0.00000800 | -3.19% | 0.000251 | 0.000252 | 0.000235 | 4,866.00 |
| 17 Abr 2024 | 0.000251 | 0.000015 | 6.37% | 0.000247 | 0.000254 | 0.000244 | 1,874.00 |
| 16 Abr 2024 | 0.000236 | -0.00000500 | -2.07% | 0.000243 | 0.000247 | 0.000235 | 2,894.00 |
| 15 Abr 2024 | 0.000241 | -0.00000500 | -2.03% | 0.000248 | 0.000255 | 0.000239 | 2,322.00 |
| 14 Abr 2024 | 0.000246 | -0.00000900 | -3.53% | 0.000253 | 0.000256 | 0.000237 | 547.00 |
| 13 Abr 2024 | 0.000255 | -0.00000300 | -1.16% | 0.000251 | 0.000263 | 0.000235 | 1,026.00 |
| 12 Abr 2024 | 0.000258 | 0.000019 | 7.93% | 0.000244 | 0.000265 | 0.000236 | 845.00 |
| 11 Abr 2024 | 0.00024 | -0.00000900 | -3.62% | 0.000244 | 0.000244 | 0.000238 | 1,286.00 |
| 10 Abr 2024 | 0.000249 | -0.00000600 | -2.35% | 0.000252 | 0.000258 | 0.000213 | 1,343.00 |
| 09 Abr 2024 | 0.000255 | 0.000014 | 5.81% | 0.000244 | 0.000293 | 0.000235 | 3,483.00 |
| 08 Abr 2024 | 0.000241 | -0.000017 | -6.60% | 0.000258 | 0.000258 | 0.000235 | 4,257.00 |
| 07 Abr 2024 | 0.000257 | 0.00000400 | 1.58% | 0.000257 | 0.000258 | 0.00025 | 3,188.00 |
| 06 Abr 2024 | 0.000254 | -0.00000900 | -3.43% | 0.000262 | 0.000267 | 0.000253 | 5,509.00 |
| 05 Abr 2024 | 0.000263 | 0.00000200 | 0.77% | 0.000265 | 0.000269 | 0.000255 | 1,209.00 |
| 04 Abr 2024 | 0.000261 | 0.00000200 | 0.77% | 0.000258 | 0.000264 | 0.000251 | 548.00 |
| 03 Abr 2024 | 0.000258 | 0.00000500 | 1.98% | 0.000261 | 0.000262 | 0.000253 | 915.00 |
| 02 Abr 2024 | 0.000253 | -0.00000100 | -0.39% | 0.000254 | 0.00027 | 0.00025 | 1,832.00 |
| 01 Abr 2024 | 0.000255 | -0.000011 | -4.14% | 0.000268 | 0.000268 | 0.000247 | 3,975.00 |
| 31 Mar 2024 | 0.000266 | -0.00000600 | -2.21% | 0.000278 | 0.000278 | 0.000265 | 1,069.00 |
| 30 Mar 2024 | 0.000272 | -0.00000200 | -0.73% | 0.000275 | 0.000275 | 0.00027 | 912.00 |
| 29 Mar 2024 | 0.000274 | 0.00001 | 3.79% | 0.000266 | 0.00028 | 0.00026 | 5,493.00 |
| 28 Mar 2024 | 0.000264 | -0.00001 | -3.65% | 0.000276 | 0.00028 | 0.000259 | 8,356.00 |
| 27 Mar 2024 | 0.000274 | 0.00000800 | 3.01% | 0.000265 | 0.00029 | 0.000257 | 9,248.00 |
| 26 Mar 2024 | 0.000266 | 0.000014 | 5.56% | 0.000253 | 0.000274 | 0.000245 | 7,484.00 |
| 25 Mar 2024 | 0.000252 | -0.00000070 | -0.28% | 0.000253 | 0.000261 | 0.000245 | 7,903.00 |
| 24 Mar 2024 | 0.000252 | -0.00000300 | -1.18% | 0.000256 | 0.000272 | 0.000247 | 11,044.00 |
| 23 Mar 2024 | 0.000255 | 0.00000400 | 1.59% | 0.000249 | 0.000264 | 0.000241 | 8,782.00 |
| 22 Mar 2024 | 0.000251 | 0.00000700 | 2.87% | 0.000242 | 0.000255 | 0.000235 | 11,614.00 |
| 21 Mar 2024 | 0.000244 | -0.00000070 | -0.29% | 0.000249 | 0.000257 | 0.000238 | 7,840.00 |
| 20 Mar 2024 | 0.000244 | -0.000026 | -9.62% | 0.000268 | 0.000278 | 0.000244 | 8,568.00 |
| 19 Mar 2024 | 0.00027 | 0.00000900 | 3.45% | 0.000267 | 0.000278 | 0.000243 | 8,079.00 |
| 18 Mar 2024 | 0.000261 | -0.00000900 | -3.33% | 0.000276 | 0.000286 | 0.000242 | 11,437.00 |
| 17 Mar 2024 | 0.00027 | 0.00000600 | 2.27% | 0.000264 | 0.000275 | 0.000251 | 11,749.00 |
| 16 Mar 2024 | 0.000264 | -0.000024 | -8.34% | 0.000282 | 0.000295 | 0.00026 | 12,308.00 |
| 15 Mar 2024 | 0.000288 | 0.00000400 | 1.41% | 0.00028 | 0.0003 | 0.000278 | 10,783.00 |
| 14 Mar 2024 | 0.000284 | 0.00000800 | 2.90% | 0.000277 | 0.000296 | 0.000271 | 11,458.00 |
| 13 Mar 2024 | 0.000276 | -0.00000700 | -2.48% | 0.000282 | 0.000313 | 0.000271 | 9,448.00 |
| 12 Mar 2024 | 0.000283 | 0.00000700 | 2.54% | 0.000276 | 0.00029 | 0.000273 | 8,994.00 |
| 11 Mar 2024 | 0.000276 | 0.00000400 | 1.47% | 0.000271 | 0.000284 | 0.000262 | 10,825.00 |
| 10 Mar 2024 | 0.000271 | -0.000012 | -4.24% | 0.000283 | 0.000286 | 0.000268 | 10,947.00 |
| 09 Mar 2024 | 0.000283 | 0.00000800 | 2.91% | 0.000276 | 0.000285 | 0.000265 | 10,464.00 |
| 08 Mar 2024 | 0.000275 | -0.000019 | -6.46% | 0.00029 | 0.000293 | 0.000261 | 8,701.00 |
| 07 Mar 2024 | 0.000294 | 0.00001 | 3.53% | 0.000289 | 0.000313 | 0.00028 | 6,761.00 |
| 06 Mar 2024 | 0.000284 | 0.00000030 | 0.11% | 0.00028 | 0.000289 | 0.000262 | 10,363.00 |
| 05 Mar 2024 | 0.000283 | -0.00000030 | -0.11% | 0.000285 | 0.00029 | 0.000265 | 11,333.00 |
| 04 Mar 2024 | 0.000284 | -0.000025 | -8.09% | 0.000309 | 0.000315 | 0.000279 | 9,554.00 |
| 03 Mar 2024 | 0.000309 | -0.00000600 | -1.91% | 0.000315 | 0.000331 | 0.0003 | 9,635.00 |
| 02 Mar 2024 | 0.000315 | 0.00000600 | 1.94% | 0.000308 | 0.000321 | 0.000279 | 10,664.00 |
| 01 Mar 2024 | 0.000309 | 0.000037 | 13.63% | 0.000271 | 0.00031 | 0.000259 | 14,283.00 |
| 29 Feb 2024 | 0.000272 | 0.00000700 | 2.65% | 0.000265 | 0.000353 | 0.000251 | 13,124.00 |
| 28 Feb 2024 | 0.000264 | -0.000015 | -5.37% | 0.000281 | 0.000285 | 0.000254 | 13,640.00 |
| 27 Feb 2024 | 0.000279 | -0.000028 | -9.11% | 0.000306 | 0.000311 | 0.000252 | 12,057.00 |
| 26 Feb 2024 | 0.000307 | 0.000014 | 4.77% | 0.000291 | 0.000319 | 0.000288 | 13,223.00 |
| 25 Feb 2024 | 0.000294 | -0.000037 | -11.19% | 0.00032 | 0.000331 | 0.000293 | 9,892.00 |
| 24 Feb 2024 | 0.000331 | 0.000027 | 8.89% | 0.000305 | 0.000361 | 0.000284 | 13,182.00 |
| 23 Feb 2024 | 0.000304 | 0.000034 | 12.60% | 0.000272 | 0.000359 | 0.000259 | 13,304.00 |
| 22 Feb 2024 | 0.00027 | -0.00000500 | -1.82% | 0.000279 | 0.000303 | 0.000252 | 12,687.00 |
| 21 Feb 2024 | 0.000275 | 0.000016 | 6.18% | 0.000258 | 0.000285 | 0.000251 | 12,938.00 |
| 20 Feb 2024 | 0.000259 | 0.000017 | 7.03% | 0.000245 | 0.000291 | 0.000244 | 17,944.00 |
| 19 Feb 2024 | 0.000242 | -0.000013 | -5.11% | 0.000253 | 0.000257 | 0.000239 | 20,086.00 |
| 18 Feb 2024 | 0.000255 | 0.00001 | 4.09% | 0.000247 | 0.000264 | 0.000242 | 19,777.00 |
| 17 Feb 2024 | 0.000245 | 0.00000200 | 0.82% | 0.000244 | 0.000259 | 0.000235 | 17,161.00 |
| 16 Feb 2024 | 0.000243 | -0.000015 | -5.83% | 0.000243 | 0.000258 | 0.000238 | 18,253.00 |
| 15 Feb 2024 | 0.000257 | -0.00000700 | -2.65% | 0.000264 | 0.000277 | 0.000251 | 16,545.00 |
| 14 Feb 2024 | 0.000265 | -0.00000700 | -2.57% | 0.000276 | 0.000287 | 0.000259 | 17,423.00 |
| 13 Feb 2024 | 0.000272 | -0.000063 | -18.79% | 0.000351 | 0.000367 | 0.00024 | 33,425.00 |
| 12 Feb 2024 | 0.000335 | -0.000069 | -17.07% | 0.000403 | 0.000467 | 0.000335 | 10,731.00 |
| 11 Feb 2024 | 0.000404 | -0.00000800 | -1.94% | 0.000409 | 0.000413 | 0.000392 | 10,440.00 |
| 10 Feb 2024 | 0.000412 | 0.00003 | 7.84% | 0.000383 | 0.000426 | 0.000349 | 11,796.00 |
