Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.MTVTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 0.004047 | 0.000128 | 3.27% | 0.003978 | 0.006432 | 0.00252 | 1,064,892.00 |
| 07 May 2024 | 0.003919 | -0.000137 | -3.38% | 0.004037 | 0.006419 | 0.002556 | 1,087,491.00 |
| 06 May 2024 | 0.004056 | -0.000114 | -2.73% | 0.00418 | 0.00626 | 0.00325 | 1,032,502.00 |
| 05 May 2024 | 0.00417 | -0.000072 | -1.70% | 0.004241 | 0.004292 | 0.002329 | 1,061,240.00 |
| 04 May 2024 | 0.004242 | 0.00008 | 1.92% | 0.004262 | 0.00436 | 0.002328 | 1,410,767.00 |
| 03 May 2024 | 0.004162 | 0.000129 | 3.20% | 0.004043 | 0.00791 | 0.002862 | 984,750.00 |
| 02 May 2024 | 0.004033 | -0.00000100 | -0.02% | 0.003999 | 0.004129 | 0.002358 | 1,006,713.00 |
| 01 May 2024 | 0.004034 | -0.000126 | -3.03% | 0.00414 | 0.005039 | 0.003437 | 939,852.00 |
| 30 Abr 2024 | 0.00416 | -0.000013 | -0.31% | 0.004279 | 0.007092 | 0.003835 | 1,020,499.00 |
| 29 Abr 2024 | 0.004173 | -0.000172 | -3.96% | 0.004347 | 0.005269 | 0.00412 | 1,018,548.00 |
| 28 Abr 2024 | 0.004345 | -0.000323 | -6.92% | 0.004559 | 0.005941 | 0.00334 | 960,958.00 |
| 27 Abr 2024 | 0.004668 | 0.00000200 | 0.04% | 0.004703 | 0.008492 | 0.003615 | 949,459.00 |
| 26 Abr 2024 | 0.004666 | -0.000226 | -4.62% | 0.00485 | 0.008589 | 0.003787 | 1,201,068.00 |
| 25 Abr 2024 | 0.004892 | -0.000368 | -7.00% | 0.005212 | 0.008542 | 0.003288 | 828,274.00 |
| 24 Abr 2024 | 0.00526 | -0.000154 | -2.84% | 0.005452 | 0.006013 | 0.003144 | 906,982.00 |
| 23 Abr 2024 | 0.005414 | -0.000123 | -2.22% | 0.00543 | 0.005634 | 0.002403 | 876,149.00 |
| 22 Abr 2024 | 0.005537 | 0.000213 | 4.00% | 0.005308 | 0.007146 | 0.005223 | 859,726.00 |
| 21 Abr 2024 | 0.005324 | 0.00022 | 4.31% | 0.005096 | 0.008626 | 0.003768 | 962,087.00 |
| 20 Abr 2024 | 0.005104 | 0.0002 | 4.08% | 0.004895 | 0.006722 | 0.002794 | 1,107,064.00 |
| 19 Abr 2024 | 0.004904 | 0.000213 | 4.54% | 0.004722 | 0.008711 | 0.003504 | 1,139,703.00 |
| 18 Abr 2024 | 0.004691 | 0.000142 | 3.12% | 0.004519 | 0.009144 | 0.003779 | 1,318,271.00 |
| 17 Abr 2024 | 0.004549 | 0.00055 | 13.75% | 0.004602 | 0.008876 | 0.003521 | 1,293,844.00 |
| 16 Abr 2024 | 0.003999 | -0.000753 | -15.85% | 0.004729 | 0.009158 | 0.003502 | 1,331,071.00 |
| 15 Abr 2024 | 0.004752 | -0.000174 | -3.53% | 0.004838 | 0.009117 | 0.003519 | 1,702,213.00 |
| 14 Abr 2024 | 0.004926 | 0.000147 | 3.08% | 0.004844 | 0.009055 | 0.004605 | 1,341,780.00 |
| 13 Abr 2024 | 0.004779 | -0.000292 | -5.76% | 0.005025 | 0.009126 | 0.00354 | 1,414,397.00 |
| 12 Abr 2024 | 0.005071 | -0.000212 | -4.01% | 0.005272 | 0.009189 | 0.003546 | 1,278,062.00 |
| 11 Abr 2024 | 0.005283 | -0.000148 | -2.73% | 0.0053 | 0.009121 | 0.003722 | 1,373,568.00 |
| 10 Abr 2024 | 0.005431 | 0.000326 | 6.39% | 0.005116 | 0.009172 | 0.003538 | 1,560,541.00 |
| 09 Abr 2024 | 0.005105 | -0.000037 | -0.72% | 0.005153 | 0.009077 | 0.003591 | 1,235,689.00 |
| 08 Abr 2024 | 0.005142 | 0.000145 | 2.90% | 0.005033 | 0.009191 | 0.003704 | 1,206,119.00 |
| 07 Abr 2024 | 0.004997 | -0.000165 | -3.20% | 0.005199 | 0.008994 | 0.0035 | 1,314,581.00 |
| 06 Abr 2024 | 0.005162 | -0.003516 | -40.52% | 0.00494 | 0.009546 | 0.00351 | 1,280,186.00 |
| 05 Abr 2024 | 0.008678 | 0.003688 | 73.91% | 0.004944 | 0.00953 | 0.00324 | 1,624,881.00 |
| 04 Abr 2024 | 0.00499 | 0.000076 | 1.55% | 0.004956 | 0.009542 | 0.003236 | 1,250,930.00 |
| 03 Abr 2024 | 0.004914 | 0.000059 | 1.22% | 0.004769 | 0.008687 | 0.003301 | 1,424,537.00 |
| 02 Abr 2024 | 0.004855 | -0.00042 | -7.96% | 0.005177 | 0.009793 | 0.003297 | 1,384,753.00 |
| 01 Abr 2024 | 0.005275 | -0.000601 | -10.23% | 0.005803 | 0.009839 | 0.005006 | 1,745,311.00 |
| 31 Mar 2024 | 0.005876 | -0.000399 | -6.36% | 0.006266 | 0.009779 | 0.005141 | 1,504,119.00 |
| 30 Mar 2024 | 0.006275 | -0.000088 | -1.38% | 0.006384 | 0.009798 | 0.005016 | 1,147,298.00 |
| 29 Mar 2024 | 0.006363 | 0.000637 | 11.12% | 0.0057 | 0.009776 | 0.005015 | 1,283,241.00 |
| 28 Mar 2024 | 0.005726 | -0.00062 | -9.77% | 0.005916 | 0.009718 | 0.005012 | 1,233,043.00 |
| 27 Mar 2024 | 0.006346 | -0.00043 | -6.35% | 0.006738 | 0.009841 | 0.005043 | 1,224,809.00 |
| 26 Mar 2024 | 0.006776 | -0.000174 | -2.50% | 0.006902 | 0.009778 | 0.005021 | 1,314,880.00 |
| 25 Mar 2024 | 0.00695 | 0.000266 | 3.98% | 0.006567 | 0.00981 | 0.005019 | 1,944,487.00 |
| 24 Mar 2024 | 0.006684 | 0.000313 | 4.91% | 0.006471 | 0.00689 | 0.005021 | 1,294,743.00 |
| 23 Mar 2024 | 0.006371 | -0.000385 | -5.70% | 0.006882 | 0.007975 | 0.005049 | 1,385,265.00 |
| 22 Mar 2024 | 0.006756 | -0.000142 | -2.06% | 0.006917 | 0.009807 | 0.005109 | 1,218,236.00 |
| 21 Mar 2024 | 0.006898 | -0.000149 | -2.11% | 0.007103 | 0.009832 | 0.00517 | 1,389,232.00 |
| 20 Mar 2024 | 0.007047 | 0.000499 | 7.62% | 0.006589 | 0.00984 | 0.00503 | 1,534,815.00 |
| 19 Mar 2024 | 0.006548 | -0.000757 | -10.36% | 0.007414 | 0.009825 | 0.005033 | 1,421,109.00 |
| 18 Mar 2024 | 0.007305 | 0.000109 | 1.51% | 0.007309 | 0.009847 | 0.005016 | 1,202,623.00 |
| 17 Mar 2024 | 0.007196 | -0.000011 | -0.15% | 0.007119 | 0.00974 | 0.005582 | 1,348,008.00 |
| 16 Mar 2024 | 0.007207 | -0.000383 | -5.05% | 0.007611 | 0.009843 | 0.005161 | 1,498,445.00 |
| 15 Mar 2024 | 0.00759 | 0.000077 | 1.02% | 0.007493 | 0.009843 | 0.005244 | 1,505,067.00 |
| 14 Mar 2024 | 0.007513 | -0.00102 | -11.95% | 0.008718 | 0.009831 | 0.005645 | 1,563,156.00 |
| 13 Mar 2024 | 0.008533 | 0.000832 | 10.80% | 0.007533 | 0.008985 | 0.005193 | 1,564,104.00 |
| 12 Mar 2024 | 0.007701 | 0.000037 | 0.48% | 0.007714 | 0.008484 | 0.005127 | 1,932,556.00 |
| 11 Mar 2024 | 0.007664 | 0.000355 | 4.86% | 0.00737 | 0.008469 | 0.005021 | 1,794,432.00 |
| 10 Mar 2024 | 0.007309 | 0.000367 | 5.29% | 0.006995 | 0.008491 | 0.005006 | 2,362,371.00 |
| 09 Mar 2024 | 0.006942 | -0.000741 | -9.64% | 0.00766 | 0.008481 | 0.005008 | 1,806,394.00 |
| 08 Mar 2024 | 0.007683 | 0.000253 | 3.41% | 0.007326 | 0.008473 | 0.004002 | 1,732,746.00 |
| 07 Mar 2024 | 0.00743 | -0.001069 | -12.58% | 0.008499 | 0.0085 | 0.004624 | 2,329,082.00 |
| 06 Mar 2024 | 0.008499 | 0.000053 | 0.63% | 0.007589 | 0.0085 | 0.007452 | 1,174,752.00 |
| 05 Mar 2024 | 0.008446 | 0.000718 | 9.29% | 0.007746 | 0.008486 | 0.007451 | 970,133.00 |
| 04 Mar 2024 | 0.007728 | 0.000404 | 5.52% | 0.007281 | 0.008134 | 0.007184 | 926,749.00 |
| 03 Mar 2024 | 0.007324 | 0.000621 | 9.26% | 0.006707 | 0.007371 | 0.006546 | 1,106,206.00 |
| 02 Mar 2024 | 0.006703 | -0.000228 | -3.29% | 0.007001 | 0.00723 | 0.006567 | 1,121,654.00 |
| 01 Mar 2024 | 0.006931 | 0.000076 | 1.11% | 0.006767 | 0.007576 | 0.006722 | 1,104,937.00 |
| 29 Feb 2024 | 0.006855 | 0.001475 | 27.42% | 0.005384 | 0.00826 | 0.00535 | 1,133,124.00 |
| 28 Feb 2024 | 0.00538 | 0.000873 | 19.37% | 0.004514 | 0.00538 | 0.004492 | 1,326,999.00 |
| 27 Feb 2024 | 0.004507 | 0.000318 | 7.59% | 0.004203 | 0.004565 | 0.004148 | 1,741,482.00 |
| 26 Feb 2024 | 0.004189 | 0.000276 | 7.05% | 0.003889 | 0.00435 | 0.003823 | 2,380,452.00 |
| 25 Feb 2024 | 0.003913 | -0.000066 | -1.66% | 0.003996 | 0.004877 | 0.003785 | 3,363,190.00 |
| 24 Feb 2024 | 0.003979 | -0.000052 | -1.29% | 0.00401 | 0.004223 | 0.003918 | 2,541,367.00 |
| 23 Feb 2024 | 0.004031 | -0.000072 | -1.75% | 0.004098 | 0.004545 | 0.003806 | 2,544,183.00 |
| 22 Feb 2024 | 0.004103 | 0.000354 | 9.44% | 0.003775 | 0.00427 | 0.00373 | 2,657,209.00 |
| 21 Feb 2024 | 0.003749 | -0.000944 | -20.12% | 0.004639 | 0.00473 | 0.003514 | 2,873,295.00 |
| 20 Feb 2024 | 0.004693 | -0.000347 | -6.88% | 0.005146 | 0.005414 | 0.003912 | 2,490,469.00 |
| 19 Feb 2024 | 0.00504 | 0.001456 | 40.63% | 0.00359 | 0.005829 | 0.00355 | 2,025,464.00 |
| 18 Feb 2024 | 0.003584 | -0.000036 | -0.99% | 0.003615 | 0.003703 | 0.003506 | 2,877,554.00 |
| 17 Feb 2024 | 0.00362 | -0.00014 | -3.72% | 0.003765 | 0.003838 | 0.003542 | 2,694,508.00 |
| 16 Feb 2024 | 0.00376 | 0.000326 | 9.49% | 0.003623 | 0.004064 | 0.003002 | 2,453,070.00 |
| 15 Feb 2024 | 0.003434 | -0.000604 | -14.96% | 0.004029 | 0.00434 | 0.003001 | 2,883,455.00 |
| 14 Feb 2024 | 0.004038 | 0.000236 | 6.21% | 0.003859 | 0.004097 | 0.00366 | 2,356,914.00 |
| 13 Feb 2024 | 0.003802 | 0.000112 | 3.04% | 0.003741 | 0.003899 | 0.003631 | 2,647,526.00 |
| 12 Feb 2024 | 0.00369 | -0.00036 | -8.89% | 0.004031 | 0.004123 | 0.003645 | 2,596,570.00 |
| 11 Feb 2024 | 0.00405 | 0.000012 | 0.30% | 0.004069 | 0.004391 | 0.003954 | 2,534,835.00 |
| 10 Feb 2024 | 0.004038 | 0.000249 | 6.57% | 0.003789 | 0.004069 | 0.003765 | 2,550,103.00 |
| 09 Feb 2024 | 0.003789 | 0.000061 | 1.64% | 0.003773 | 0.003843 | 0.003697 | 2,613,002.00 |
