METISUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 May 2024 | 54.14 | -2.30 | -4.08% | 56.35 | 56.86 | 54.05 | 21,881.00 |
13 May 2024 | 56.44 | -1.58 | -2.72% | 58.10 | 58.54 | 54.85 | 33,655.00 |
12 May 2024 | 58.02 | 0.300 | 0.52% | 57.84 | 59.09 | 57.53 | 3,211.00 |
11 May 2024 | 57.72 | -1.05 | -1.79% | 58.75 | 59.06 | 57.53 | 7,906.00 |
10 May 2024 | 58.77 | -2.73 | -4.44% | 61.36 | 62.48 | 57.96 | 45,493.00 |
09 May 2024 | 61.50 | 3.39 | 5.83% | 58.20 | 61.83 | 57.03 | 17,279.00 |
08 May 2024 | 58.11 | 0.00 | 0.00% | 58.11 | 58.11 | 58.11 | 0.00 |
07 May 2024 | 58.11 | -0.850 | -1.44% | 59.09 | 60.53 | 57.77 | 15,633.00 |
06 May 2024 | 58.96 | -3.22 | -5.18% | 62.29 | 64.60 | 58.65 | 21,264.00 |
05 May 2024 | 62.18 | 0.860 | 1.40% | 61.41 | 62.82 | 59.97 | 11,928.00 |
04 May 2024 | 61.32 | -0.180 | -0.29% | 61.54 | 62.69 | 60.84 | 13,667.00 |
03 May 2024 | 61.50 | 1.94 | 3.26% | 59.65 | 62.29 | 58.00 | 15,707.00 |
02 May 2024 | 59.56 | 0.120 | 0.20% | 59.42 | 60.44 | 57.07 | 22,477.00 |
01 May 2024 | 59.44 | 0.540 | 0.92% | 58.89 | 60.54 | 54.24 | 52,685.00 |
30 Abr 2024 | 58.90 | -5.36 | -8.34% | 64.17 | 65.17 | 56.15 | 35,926.00 |
29 Abr 2024 | 64.26 | -1.82 | -2.75% | 66.05 | 67.13 | 63.00 | 18,289.00 |
28 Abr 2024 | 66.08 | 2.03 | 3.17% | 64.06 | 69.72 | 64.01 | 34,043.00 |
27 Abr 2024 | 64.05 | 2.11 | 3.41% | 61.93 | 65.40 | 60.00 | 18,812.00 |
26 Abr 2024 | 61.94 | -2.53 | -3.92% | 64.57 | 64.64 | 61.17 | 16,566.00 |
25 Abr 2024 | 64.47 | -3.14 | -4.64% | 64.76 | 65.91 | 62.37 | 25,609.00 |
24 Abr 2024 | 67.61 | 0.00 | 0.00% | 67.61 | 67.61 | 67.61 | 0.00 |
23 Abr 2024 | 67.61 | -0.780 | -1.14% | 68.18 | 70.14 | 65.97 | 33,814.00 |
22 Abr 2024 | 68.39 | 2.86 | 4.36% | 65.77 | 70.80 | 65.19 | 31,321.00 |
21 Abr 2024 | 65.53 | -1.83 | -2.72% | 66.89 | 67.68 | 64.27 | 16,737.00 |
20 Abr 2024 | 67.36 | 5.35 | 8.63% | 61.96 | 67.87 | 61.02 | 30,633.00 |
19 Abr 2024 | 62.01 | 2.80 | 4.73% | 59.03 | 64.07 | 54.83 | 47,876.00 |
18 Abr 2024 | 59.21 | 2.34 | 4.11% | 56.71 | 59.42 | 55.56 | 25,360.00 |
17 Abr 2024 | 56.87 | -1.24 | -2.13% | 57.90 | 59.03 | 54.36 | 39,467.00 |
16 Abr 2024 | 58.11 | 1.02 | 1.79% | 56.93 | 58.92 | 54.44 | 42,455.00 |
15 Abr 2024 | 57.09 | -3.26 | -5.40% | 59.97 | 63.57 | 55.14 | 68,466.00 |
14 Abr 2024 | 60.35 | 3.89 | 6.89% | 56.63 | 61.20 | 54.32 | 104,470.00 |
13 Abr 2024 | 56.46 | -11.78 | -17.26% | 67.89 | 69.47 | 49.60 | 165,472.00 |
12 Abr 2024 | 68.24 | -18.66 | -21.47% | 86.91 | 89.08 | 55.02 | 118,296.00 |
11 Abr 2024 | 86.90 | -3.92 | -4.32% | 90.62 | 90.93 | 86.25 | 17,261.00 |
10 Abr 2024 | 90.82 | -0.060 | -0.07% | 90.61 | 92.60 | 85.78 | 35,624.00 |
09 Abr 2024 | 90.88 | -5.40 | -5.61% | 96.34 | 97.12 | 90.27 | 33,325.00 |
08 Abr 2024 | 96.28 | 6.45 | 7.18% | 89.42 | 97.58 | 88.13 | 40,190.00 |
07 Abr 2024 | 89.83 | 2.22 | 2.53% | 87.56 | 89.97 | 86.74 | 26,004.00 |
06 Abr 2024 | 87.61 | 2.66 | 3.13% | 84.95 | 88.52 | 84.73 | 17,602.00 |
05 Abr 2024 | 84.95 | -4.29 | -4.81% | 89.14 | 89.42 | 82.41 | 21,717.00 |
04 Abr 2024 | 89.24 | 1.25 | 1.42% | 87.80 | 91.00 | 85.60 | 24,647.00 |
03 Abr 2024 | 87.99 | -0.920 | -1.03% | 88.98 | 90.59 | 85.83 | 39,543.00 |
02 Abr 2024 | 88.91 | -8.61 | -8.83% | 97.52 | 98.11 | 87.05 | 52,613.00 |
01 Abr 2024 | 97.52 | -5.65 | -5.48% | 102.81 | 104.46 | 94.95 | 48,348.00 |
31 Mar 2024 | 103.17 | 6.52 | 6.75% | 96.34 | 105.10 | 96.00 | 41,524.00 |
30 Mar 2024 | 96.65 | -1.58 | -1.61% | 98.21 | 99.40 | 95.40 | 19,629.00 |
29 Mar 2024 | 98.23 | -3.51 | -3.45% | 101.51 | 103.16 | 97.06 | 28,995.00 |
28 Mar 2024 | 101.74 | 0.400 | 0.39% | 101.36 | 104.00 | 100.03 | 38,869.00 |
27 Mar 2024 | 101.34 | -2.68 | -2.58% | 103.90 | 106.99 | 98.97 | 69,259.00 |
26 Mar 2024 | 104.02 | -3.86 | -3.58% | 107.41 | 115.76 | 102.00 | 58,519.00 |
25 Mar 2024 | 107.88 | 6.70 | 6.62% | 100.70 | 116.39 | 99.50 | 66,809.00 |
24 Mar 2024 | 101.18 | 4.84 | 5.02% | 96.47 | 103.27 | 95.64 | 50,156.00 |
23 Mar 2024 | 96.34 | -3.37 | -3.38% | 99.32 | 101.91 | 96.20 | 24,304.00 |
22 Mar 2024 | 99.71 | -5.83 | -5.52% | 105.38 | 111.64 | 96.68 | 79,694.00 |
21 Mar 2024 | 105.54 | 1.04 | 1.00% | 103.77 | 107.97 | 100.11 | 73,460.00 |
20 Mar 2024 | 104.50 | 14.69 | 16.36% | 90.60 | 111.71 | 86.56 | 149,984.00 |
19 Mar 2024 | 89.81 | -4.99 | -5.26% | 95.08 | 96.31 | 84.70 | 109,234.00 |
18 Mar 2024 | 94.80 | -10.10 | -9.63% | 104.70 | 108.71 | 93.27 | 67,774.00 |
17 Mar 2024 | 104.90 | 1.39 | 1.34% | 104.40 | 107.16 | 97.64 | 93,924.00 |
16 Mar 2024 | 103.51 | -10.12 | -8.91% | 113.72 | 117.18 | 100.28 | 87,876.00 |
15 Mar 2024 | 113.63 | -19.79 | -14.83% | 126.95 | 127.93 | 105.22 | 124,168.00 |
14 Mar 2024 | 133.42 | 0.00 | 0.00% | 133.42 | 133.42 | 133.42 | 0.00 |
13 Mar 2024 | 133.42 | 2.05 | 1.56% | 131.39 | 140.00 | 127.74 | 94,302.00 |
12 Mar 2024 | 131.37 | -2.30 | -1.72% | 134.53 | 138.66 | 122.49 | 144,907.00 |
11 Mar 2024 | 133.67 | 24.47 | 22.41% | 109.10 | 150.25 | 105.04 | 536,093.00 |
10 Mar 2024 | 109.20 | 12.47 | 12.89% | 104.44 | 112.39 | 103.75 | 117,179.00 |
09 Mar 2024 | 96.73 | 0.00 | 0.00% | 96.73 | 96.73 | 96.73 | 0.00 |
08 Mar 2024 | 96.73 | -2.92 | -2.93% | 99.79 | 101.61 | 94.54 | 78,115.00 |
07 Mar 2024 | 99.65 | 0.510 | 0.51% | 98.91 | 104.32 | 97.02 | 107,240.00 |
06 Mar 2024 | 99.14 | 4.92 | 5.22% | 94.65 | 102.56 | 90.81 | 133,176.00 |
05 Mar 2024 | 94.22 | -4.13 | -4.20% | 98.65 | 111.50 | 72.67 | 255,166.00 |
04 Mar 2024 | 98.35 | -7.94 | -7.47% | 106.26 | 107.13 | 92.75 | 132,531.00 |
03 Mar 2024 | 106.29 | -1.55 | -1.44% | 107.52 | 110.60 | 103.58 | 90,821.00 |
02 Mar 2024 | 107.84 | -7.99 | -6.90% | 115.42 | 116.46 | 105.00 | 81,214.00 |
01 Mar 2024 | 115.83 | 3.85 | 3.44% | 112.54 | 118.35 | 110.26 | 86,663.00 |
29 Feb 2024 | 111.98 | 1.35 | 1.22% | 109.97 | 118.18 | 107.12 | 121,114.00 |
28 Feb 2024 | 110.63 | 1.15 | 1.05% | 109.93 | 111.23 | 101.14 | 107,579.00 |
27 Feb 2024 | 109.48 | 3.02 | 2.84% | 106.22 | 113.89 | 101.10 | 99,256.00 |
26 Feb 2024 | 106.46 | -3.37 | -3.07% | 110.09 | 110.10 | 100.50 | 79,477.00 |
25 Feb 2024 | 109.83 | 11.26 | 11.42% | 98.51 | 114.00 | 98.14 | 156,498.00 |
24 Feb 2024 | 98.57 | 10.05 | 11.35% | 88.86 | 99.17 | 86.95 | 74,332.00 |
23 Feb 2024 | 88.52 | -0.380 | -0.43% | 88.90 | 94.70 | 86.42 | 136,945.00 |
22 Feb 2024 | 88.90 | 3.69 | 4.33% | 85.03 | 89.78 | 82.84 | 54,710.00 |
21 Feb 2024 | 85.21 | -3.89 | -4.37% | 88.91 | 89.34 | 82.18 | 75,060.00 |
20 Feb 2024 | 89.10 | -0.650 | -0.72% | 89.98 | 90.51 | 81.87 | 82,924.00 |
19 Feb 2024 | 89.75 | 1.69 | 1.92% | 88.23 | 92.95 | 86.62 | 54,200.00 |
18 Feb 2024 | 88.06 | 4.18 | 4.98% | 83.80 | 89.00 | 83.00 | 37,742.00 |
17 Feb 2024 | 83.88 | -3.27 | -3.75% | 87.11 | 87.91 | 80.10 | 57,834.00 |
16 Feb 2024 | 87.15 | -5.76 | -6.20% | 93.15 | 94.82 | 85.00 | 62,609.00 |
15 Feb 2024 | 92.91 | 2.64 | 2.92% | 90.40 | 96.39 | 88.70 | 75,266.00 |