Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.METISUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 78.59 | 2.05 | 2.68% | 76.77 | 79.83 | 76.40 | 26.00 |
| 04 Jun 2024 | 76.54 | 1.12 | 1.49% | 75.40 | 76.62 | 72.46 | 18.00 |
| 03 Jun 2024 | 75.42 | -1.03 | -1.35% | 76.77 | 78.38 | 75.35 | 22.00 |
| 02 Jun 2024 | 76.45 | -1.18 | -1.52% | 77.65 | 78.61 | 75.28 | 15.00 |
| 01 Jun 2024 | 77.63 | 0.080 | 0.10% | 77.18 | 80.18 | 76.99 | 32.00 |
| 31 May 2024 | 77.55 | 1.03 | 1.35% | 76.56 | 79.89 | 75.19 | 39.00 |
| 30 May 2024 | 76.52 | 1.72 | 2.29% | 74.88 | 80.04 | 74.73 | 44.00 |
| 29 May 2024 | 74.80 | -1.35 | -1.77% | 76.21 | 77.50 | 73.95 | 30.00 |
| 28 May 2024 | 76.15 | -2.58 | -3.28% | 78.53 | 78.92 | 75.78 | 30.00 |
| 27 May 2024 | 78.73 | -1.46 | -1.82% | 80.18 | 84.55 | 77.97 | 49.00 |
| 26 May 2024 | 80.19 | 4.97 | 6.61% | 75.21 | 83.88 | 75.20 | 94.00 |
| 25 May 2024 | 75.22 | 1.15 | 1.55% | 73.98 | 76.44 | 73.58 | 27.00 |
| 24 May 2024 | 74.07 | -4.26 | -5.44% | 78.66 | 80.54 | 72.06 | 64.00 |
| 23 May 2024 | 78.33 | 2.06 | 2.71% | 75.89 | 83.18 | 75.50 | 106.00 |
| 22 May 2024 | 76.27 | -3.62 | -4.53% | 78.79 | 79.39 | 73.59 | 25.00 |
| 21 May 2024 | 79.89 | 0.790 | 0.99% | 79.51 | 82.97 | 73.39 | 58.00 |
| 20 May 2024 | 79.10 | 19.89 | 33.59% | 59.44 | 81.44 | 58.14 | 78.00 |
| 19 May 2024 | 59.21 | -2.10 | -3.43% | 61.21 | 62.21 | 58.53 | 19.00 |
| 18 May 2024 | 61.31 | 0.00 | 0.00% | 61.21 | 63.20 | 60.98 | 21.00 |
| 17 May 2024 | 61.31 | 3.47 | 5.99% | 58.04 | 62.66 | 57.38 | 24.00 |
| 16 May 2024 | 57.84 | -0.550 | -0.94% | 58.43 | 59.11 | 56.58 | 13.00 |
| 15 May 2024 | 58.39 | 4.19 | 7.73% | 54.37 | 58.63 | 53.73 | 18.00 |
| 14 May 2024 | 54.20 | -2.15 | -3.81% | 56.44 | 56.77 | 54.10 | 16.00 |
| 13 May 2024 | 56.35 | -1.64 | -2.83% | 58.07 | 58.56 | 54.93 | 27.00 |
| 12 May 2024 | 57.99 | 0.110 | 0.18% | 57.74 | 59.08 | 57.67 | 13.00 |
| 11 May 2024 | 57.88 | -0.930 | -1.58% | 58.75 | 59.05 | 57.77 | 13.00 |
| 10 May 2024 | 58.81 | -2.75 | -4.47% | 61.35 | 61.75 | 58.00 | 25.00 |
| 09 May 2024 | 61.56 | 3.46 | 5.95% | 58.25 | 61.62 | 57.12 | 14.00 |
| 08 May 2024 | 58.11 | -0.190 | -0.33% | 58.04 | 59.79 | 57.33 | 14.00 |
| 07 May 2024 | 58.30 | -0.800 | -1.36% | 59.02 | 60.53 | 57.79 | 10.00 |
| 06 May 2024 | 59.10 | -3.23 | -5.18% | 62.77 | 64.49 | 58.62 | 26.00 |
| 05 May 2024 | 62.33 | 1.06 | 1.72% | 61.34 | 62.75 | 60.03 | 17.00 |
| 04 May 2024 | 61.28 | -0.380 | -0.62% | 61.57 | 62.61 | 60.87 | 12.00 |
| 03 May 2024 | 61.66 | 1.97 | 3.30% | 59.67 | 62.29 | 58.10 | 12.00 |
| 02 May 2024 | 59.68 | 0.250 | 0.41% | 59.44 | 60.43 | 57.10 | 11.00 |
| 01 May 2024 | 59.44 | 0.330 | 0.56% | 58.96 | 60.44 | 54.44 | 27.00 |
| 30 Abr 2024 | 59.11 | -5.25 | -8.16% | 64.33 | 65.18 | 56.77 | 12.00 |
| 29 Abr 2024 | 64.36 | -1.75 | -2.65% | 65.88 | 66.95 | 63.31 | 12.00 |
| 28 Abr 2024 | 66.11 | 1.95 | 3.04% | 63.96 | 69.66 | 63.96 | 20.00 |
| 27 Abr 2024 | 64.16 | 2.31 | 3.74% | 61.99 | 65.45 | 60.03 | 16.00 |
| 26 Abr 2024 | 61.84 | -2.56 | -3.97% | 64.32 | 64.41 | 61.53 | 34.00 |
| 25 Abr 2024 | 64.40 | -0.150 | -0.24% | 64.77 | 65.87 | 62.44 | 39.00 |
| 24 Abr 2024 | 64.55 | -3.03 | -4.49% | 67.99 | 70.51 | 63.90 | 66.00 |
| 23 Abr 2024 | 67.59 | -0.730 | -1.06% | 68.38 | 70.11 | 65.94 | 72.00 |
| 22 Abr 2024 | 68.31 | 2.61 | 3.96% | 65.87 | 70.77 | 65.33 | 81.00 |
| 21 Abr 2024 | 65.71 | -1.55 | -2.30% | 67.30 | 67.70 | 64.31 | 52.00 |
| 20 Abr 2024 | 67.25 | 4.97 | 7.98% | 62.07 | 67.84 | 61.08 | 68.00 |
| 19 Abr 2024 | 62.28 | 3.18 | 5.38% | 59.20 | 63.93 | 54.91 | 114.00 |
| 18 Abr 2024 | 59.11 | 2.52 | 4.46% | 56.77 | 59.44 | 55.64 | 78.00 |
| 17 Abr 2024 | 56.58 | -1.43 | -2.47% | 58.05 | 59.02 | 54.44 | 91.00 |
| 16 Abr 2024 | 58.02 | 0.870 | 1.52% | 57.10 | 58.83 | 54.64 | 71.00 |
| 15 Abr 2024 | 57.15 | -3.22 | -5.34% | 60.43 | 62.78 | 55.19 | 34.00 |
| 14 Abr 2024 | 60.37 | 3.60 | 6.34% | 56.77 | 60.43 | 54.44 | 0.00 |
| 13 Abr 2024 | 56.77 | -11.45 | -16.78% | 67.92 | 69.00 | 49.91 | 1.00 |
| 12 Abr 2024 | 68.22 | -18.67 | -21.48% | 86.88 | 88.93 | 55.97 | 3.00 |
| 11 Abr 2024 | 86.89 | -3.88 | -4.28% | 90.77 | 90.77 | 86.12 | 0.00 |
| 10 Abr 2024 | 90.77 | -0.010 | -0.01% | 90.77 | 92.33 | 86.30 | 0.00 |
| 09 Abr 2024 | 90.77 | -6.22 | -6.41% | 96.44 | 96.44 | 90.77 | 0.00 |
| 08 Abr 2024 | 96.99 | 7.77 | 8.71% | 89.21 | 97.54 | 88.43 | 1.00 |
| 07 Abr 2024 | 89.22 | 0.780 | 0.89% | 87.66 | 89.22 | 86.88 | 0.00 |
| 06 Abr 2024 | 88.43 | 3.11 | 3.65% | 85.33 | 88.44 | 85.33 | 0.00 |
| 05 Abr 2024 | 85.32 | -3.80 | -4.26% | 89.22 | 89.40 | 82.52 | 22.00 |
| 04 Abr 2024 | 89.12 | 0.680 | 0.77% | 88.02 | 91.02 | 85.72 | 33.00 |
| 03 Abr 2024 | 88.43 | -0.640 | -0.72% | 89.04 | 90.55 | 86.41 | 33.00 |
| 02 Abr 2024 | 89.07 | -8.73 | -8.93% | 97.65 | 98.06 | 87.18 | 45.00 |
| 01 Abr 2024 | 97.81 | -5.13 | -4.98% | 103.05 | 104.42 | 95.01 | 41.00 |
| 31 Mar 2024 | 102.93 | 6.63 | 6.88% | 96.69 | 104.79 | 96.07 | 65.00 |
| 30 Mar 2024 | 96.31 | -1.95 | -1.99% | 98.37 | 99.42 | 95.61 | 62.00 |
| 29 Mar 2024 | 98.26 | -3.36 | -3.31% | 101.66 | 103.21 | 96.99 | 37.00 |
| 28 Mar 2024 | 101.62 | 0.740 | 0.73% | 101.66 | 103.88 | 100.04 | 35.00 |
| 27 Mar 2024 | 100.89 | -2.93 | -2.83% | 104.07 | 106.86 | 99.05 | 39.00 |
| 26 Mar 2024 | 103.82 | -3.86 | -3.58% | 107.87 | 115.33 | 102.32 | 25.00 |
| 25 Mar 2024 | 107.67 | 6.59 | 6.52% | 100.88 | 113.23 | 99.55 | 85.00 |
| 24 Mar 2024 | 101.08 | 3.82 | 3.93% | 96.29 | 103.32 | 95.68 | 80.00 |
| 23 Mar 2024 | 97.26 | -2.17 | -2.18% | 99.87 | 101.86 | 97.04 | 34.00 |
| 22 Mar 2024 | 99.43 | -6.02 | -5.71% | 106.56 | 111.50 | 96.66 | 34.00 |
| 21 Mar 2024 | 105.44 | 1.19 | 1.14% | 103.45 | 107.96 | 100.55 | 13.00 |
| 20 Mar 2024 | 104.25 | 14.25 | 15.84% | 90.00 | 111.40 | 86.88 | 59.00 |
| 19 Mar 2024 | 90.00 | -4.88 | -5.15% | 94.91 | 96.16 | 84.76 | 49.00 |
| 18 Mar 2024 | 94.88 | -10.18 | -9.69% | 104.96 | 108.23 | 93.29 | 47.00 |
| 17 Mar 2024 | 105.06 | 2.04 | 1.98% | 103.95 | 107.21 | 97.79 | 33.00 |
| 16 Mar 2024 | 103.02 | -10.86 | -9.54% | 114.15 | 117.16 | 100.43 | 27.00 |
| 15 Mar 2024 | 113.88 | -12.65 | -10.00% | 126.56 | 127.89 | 106.49 | 27.00 |
| 14 Mar 2024 | 126.54 | -5.03 | -3.82% | 133.23 | 134.90 | 118.30 | 13.00 |
| 13 Mar 2024 | 131.56 | 1.67 | 1.28% | 131.54 | 138.23 | 129.28 | 0.00 |
| 12 Mar 2024 | 129.90 | -4.29 | -3.20% | 134.12 | 138.59 | 124.88 | 3.00 |
| 11 Mar 2024 | 134.18 | 24.87 | 22.75% | 109.19 | 156.00 | 105.80 | 57.00 |
| 10 Mar 2024 | 109.32 | 4.79 | 4.58% | 104.54 | 112.17 | 103.93 | 79.00 |
| 09 Mar 2024 | 104.53 | 7.66 | 7.91% | 96.85 | 107.20 | 96.53 | 62.00 |
| 08 Mar 2024 | 96.87 | -2.83 | -2.83% | 99.53 | 100.90 | 94.86 | 70.00 |
