Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MRDB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.502 | -0.0001 | -0.02% | 0.5299 | 0.5299 | 0.501 | 336,046 |
| 16 May 2024 | 0.5021 | -0.0009 | -0.18% | 0.5051 | 0.5181 | 0.50 | 237,288 |
| 15 May 2024 | 0.503 | -0.003 | -0.59% | 0.50 | 0.5298 | 0.50 | 102,015 |
| 14 May 2024 | 0.506 | -0.0023 | -0.45% | 0.508 | 0.529 | 0.4999 | 99,231 |
| 13 May 2024 | 0.5083 | -0.0092 | -1.78% | 0.522 | 0.5499 | 0.505 | 277,631 |
| 10 May 2024 | 0.5175 | 0.0096 | 1.89% | 0.5115 | 0.5225 | 0.4999 | 49,492 |
| 09 May 2024 | 0.5079 | 0.0064 | 1.28% | 0.51 | 0.518 | 0.5044 | 18,227 |
| 08 May 2024 | 0.5015 | 0.0022 | 0.44% | 0.50173 | 0.5189 | 0.495 | 66,712 |
| 07 May 2024 | 0.4993 | -0.0038 | -0.76% | 0.51 | 0.51 | 0.4901 | 166,555 |
| 06 May 2024 | 0.5031 | -0.0189 | -3.62% | 0.5101 | 0.522 | 0.495 | 142,246 |
| 03 May 2024 | 0.522 | -0.008 | -1.51% | 0.51 | 0.54 | 0.5001 | 451,417 |
| 02 May 2024 | 0.53 | 0.01 | 1.92% | 0.53 | 0.5369 | 0.5145 | 115,457 |
| 01 May 2024 | 0.52 | -0.005 | -0.95% | 0.525 | 0.54 | 0.5023 | 1,021,291 |
| 30 Abr 2024 | 0.525 | -0.0026 | -0.49% | 0.54 | 0.54 | 0.5239 | 99,133 |
| 29 Abr 2024 | 0.5276 | -0.0034 | -0.64% | 0.527 | 0.5308 | 0.521 | 137,088 |
| 26 Abr 2024 | 0.531 | -0.0007 | -0.13% | 0.517 | 0.5399 | 0.517 | 268,467 |
| 25 Abr 2024 | 0.5317 | -0.0083 | -1.54% | 0.5201 | 0.5499 | 0.5201 | 828,732 |
| 24 Abr 2024 | 0.54 | 0.0452 | 9.14% | 0.50 | 0.5497 | 0.50 | 595,298 |
| 23 Abr 2024 | 0.4948 | 0.0365 | 7.96% | 0.4711 | 0.5228 | 0.4711 | 337,398 |
| 22 Abr 2024 | 0.4583 | -0.0807 | -14.97% | 0.505 | 0.5205 | 0.45 | 740,752 |
| 19 Abr 2024 | 0.539 | 0.1191 | 28.36% | 0.475 | 0.56 | 0.45 | 2,177,715 |
| 18 Abr 2024 | 0.4199 | -0.0211 | -4.78% | 0.4416 | 0.45279 | 0.391 | 273,272 |
| 17 Abr 2024 | 0.441 | -0.049 | -10.00% | 0.482 | 0.482 | 0.434 | 220,766 |
| 16 Abr 2024 | 0.49 | 0.01 | 2.08% | 0.4586 | 0.495 | 0.4441 | 246,097 |
| 15 Abr 2024 | 0.48 | -0.0041 | -0.85% | 0.48 | 0.48 | 0.4311 | 279,027 |
| 12 Abr 2024 | 0.4841 | 0.01145 | 2.42% | 0.48 | 0.488 | 0.4701 | 91,618 |
| 11 Abr 2024 | 0.47265 | -0.00185 | -0.39% | 0.48 | 0.48 | 0.46041 | 112,155 |
| 10 Abr 2024 | 0.4745 | 0.0025 | 0.53% | 0.47 | 0.48 | 0.454 | 179,578 |
| 09 Abr 2024 | 0.472 | 0.002 | 0.43% | 0.475 | 0.496 | 0.4567 | 483,803 |
| 08 Abr 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.4792 | 0.45 | 363,997 |
| 05 Abr 2024 | 0.47 | 0.0101 | 2.20% | 0.45055 | 0.4712 | 0.437 | 556,083 |
| 04 Abr 2024 | 0.4599 | 0.0043 | 0.94% | 0.45 | 0.47 | 0.435 | 391,364 |
| 03 Abr 2024 | 0.4556 | -0.013 | -2.77% | 0.4761 | 0.4874 | 0.4511 | 408,459 |
| 02 Abr 2024 | 0.4686 | -0.0214 | -4.37% | 0.4698 | 0.4771 | 0.4558 | 649,435 |
| 01 Abr 2024 | 0.49 | 0.04 | 8.89% | 0.45 | 0.4958 | 0.43 | 1,498,839 |
| 28 Mar 2024 | 0.45 | 0.011 | 2.51% | 0.40 | 0.5195 | 0.40 | 5,965,341 |
| 27 Mar 2024 | 0.439 | 0.213 | 94.25% | 0.3689 | 0.4739 | 0.333 | 28,085,496 |
| 26 Mar 2024 | 0.226 | -0.012 | -5.04% | 0.2346 | 0.237 | 0.2201 | 5,808,191 |
| 25 Mar 2024 | 0.238 | 0.0144 | 6.44% | 0.23 | 0.238 | 0.2111 | 127,742 |
| 22 Mar 2024 | 0.2236 | 0.022 | 10.91% | 0.21 | 0.2236 | 0.2088 | 237,926 |
| 21 Mar 2024 | 0.2016 | -0.0484 | -19.36% | 0.255 | 0.2561 | 0.20 | 508,426 |
| 20 Mar 2024 | 0.25 | -0.0016 | -0.64% | 0.25 | 0.264 | 0.2439 | 192,578 |
| 19 Mar 2024 | 0.2516 | -0.0466 | -15.63% | 0.2999 | 0.3131 | 0.25 | 306,741 |
| 18 Mar 2024 | 0.2982 | 0.0042 | 1.43% | 0.299 | 0.3277 | 0.28601 | 190,657 |
| 15 Mar 2024 | 0.294 | -0.0011 | -0.37% | 0.304 | 0.319 | 0.285 | 32,122 |
| 14 Mar 2024 | 0.2951 | -0.0151 | -4.87% | 0.3033 | 0.3102 | 0.2865 | 48,570 |
| 13 Mar 2024 | 0.3102 | 0.0342 | 12.39% | 0.268 | 0.3177 | 0.268 | 103,700 |
| 12 Mar 2024 | 0.276 | -0.0623 | -18.42% | 0.33 | 0.3489 | 0.25 | 291,838 |
| 11 Mar 2024 | 0.3383 | -0.0072 | -2.08% | 0.33 | 0.3475 | 0.33 | 75,855 |
| 08 Mar 2024 | 0.3455 | 0.0002 | 0.06% | 0.35 | 0.355 | 0.34 | 183,984 |
| 07 Mar 2024 | 0.3453 | 0.0103 | 3.07% | 0.3288 | 0.351 | 0.321 | 147,916 |
| 06 Mar 2024 | 0.335 | 0.0251 | 8.10% | 0.32 | 0.3498 | 0.32 | 74,354 |
| 05 Mar 2024 | 0.3099 | -0.0357 | -10.33% | 0.3352 | 0.3566 | 0.2999 | 306,337 |
| 04 Mar 2024 | 0.3456 | 0.0097 | 2.89% | 0.35 | 0.3718 | 0.332 | 362,571 |
| 01 Mar 2024 | 0.3359 | 0.0029 | 0.87% | 0.3514 | 0.3617 | 0.333 | 42,905 |
| 29 Feb 2024 | 0.333 | -0.017 | -4.86% | 0.35 | 0.3598 | 0.3286 | 71,979 |
| 28 Feb 2024 | 0.35 | 0.0099 | 2.91% | 0.36 | 0.372 | 0.3401 | 240,188 |
| 27 Feb 2024 | 0.3401 | 0.0001 | 0.03% | 0.342 | 0.3514 | 0.34 | 57,692 |
| 26 Feb 2024 | 0.34 | -0.01 | -2.86% | 0.35 | 0.35 | 0.34 | 32,468 |
| 23 Feb 2024 | 0.35 | 0.00 | 0.00% | 0.368 | 0.369 | 0.34 | 322,496 |
| 22 Feb 2024 | 0.35 | 0.01 | 2.94% | 0.34 | 0.3544 | 0.33 | 114,956 |
| 21 Feb 2024 | 0.34 | -0.0094 | -2.69% | 0.372 | 0.372 | 0.3318 | 185,142 |
| 20 Feb 2024 | 0.3494 | 0.0094 | 2.76% | 0.3655 | 0.395 | 0.340867 | 408,075 |
