MCETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.000497 | 0.00 | 0.00% | 0.000497 | 0.000497 | 0.000497 | 0.00 |
27 Jun 2024 | 0.000497 | 0.00 | 0.00% | 0.000497 | 0.000497 | 0.000497 | 0.00 |
26 Jun 2024 | 0.000497 | 0.00 | 0.00% | 0.000497 | 0.000497 | 0.000497 | 0.00 |
25 Jun 2024 | 0.000497 | 0.00000800 | 1.63% | 0.000497 | 0.000497 | 0.000497 | 0.00 |
24 Jun 2024 | 0.00049 | 0.00000400 | 0.82% | 0.00049 | 0.00049 | 0.00049 | 0.00 |
23 Jun 2024 | 0.000486 | 0.00000200 | 0.41% | 0.000803 | 0.000808 | 0.000485 | 2.00 |
22 Jun 2024 | 0.000484 | -0.000037 | -7.10% | 0.000516 | 0.000517 | 0.000482 | 0.00 |
21 Jun 2024 | 0.000521 | -0.00000500 | -0.95% | 0.000521 | 0.000521 | 0.000521 | 0.00 |
20 Jun 2024 | 0.000526 | -0.000012 | -2.23% | 0.000532 | 0.000532 | 0.000526 | 0.00 |
19 Jun 2024 | 0.000539 | -0.000305 | -36.14% | 0.000539 | 0.000539 | 0.000539 | 0.00 |
18 Jun 2024 | 0.000844 | 0.000312 | 58.54% | 0.000435 | 0.000844 | 0.000402 | 5.00 |
17 Jun 2024 | 0.000532 | -0.000016 | -2.92% | 0.000539 | 0.000539 | 0.000532 | 0.00 |
16 Jun 2024 | 0.000549 | -0.000013 | -2.32% | 0.000549 | 0.000549 | 0.000549 | 0.00 |
15 Jun 2024 | 0.000561 | -0.000018 | -3.11% | 0.000579 | 0.000579 | 0.000561 | 0.00 |
14 Jun 2024 | 0.000579 | -0.000046 | -7.37% | 0.000609 | 0.000609 | 0.000579 | 0.00 |
13 Jun 2024 | 0.000625 | 0.000011 | 1.79% | 0.000625 | 0.000625 | 0.000625 | 0.00 |
12 Jun 2024 | 0.000613 | 0.00 | 0.00% | 0.000613 | 0.000613 | 0.000613 | 0.00 |
11 Jun 2024 | 0.000613 | -0.000014 | -2.23% | 0.000613 | 0.000613 | 0.000613 | 0.00 |
10 Jun 2024 | 0.000627 | 0.00000800 | 1.29% | 0.000627 | 0.000627 | 0.000627 | 0.00 |
09 Jun 2024 | 0.000619 | -0.000032 | -4.92% | 0.000619 | 0.000619 | 0.000619 | 0.00 |
08 Jun 2024 | 0.000651 | 0.00 | 0.00% | 0.000651 | 0.000651 | 0.000651 | 0.00 |
07 Jun 2024 | 0.000651 | -0.000019 | -2.84% | 0.000651 | 0.000651 | 0.000651 | 0.00 |
06 Jun 2024 | 0.000669 | -0.000088 | -11.62% | 0.000727 | 0.000727 | 0.000669 | 0.00 |
05 Jun 2024 | 0.000757 | 0.00 | 0.00% | 0.000757 | 0.000757 | 0.000757 | 0.00 |
04 Jun 2024 | 0.000757 | 0.00 | 0.00% | 0.000757 | 0.000757 | 0.000757 | 0.00 |
03 Jun 2024 | 0.000757 | 0.00 | 0.00% | 0.000757 | 0.000757 | 0.000757 | 0.00 |
02 Jun 2024 | 0.000757 | -0.000038 | -4.78% | 0.00078 | 0.00078 | 0.000757 | 0.00 |
01 Jun 2024 | 0.000796 | 0.000026 | 3.38% | 0.000803 | 0.000807 | 0.000793 | 1.00 |
31 May 2024 | 0.00077 | 0.000043 | 5.92% | 0.000764 | 0.00095 | 0.000764 | 44.00 |
30 May 2024 | 0.000727 | 0.00 | 0.00% | 0.000727 | 0.000727 | 0.000727 | 0.00 |
29 May 2024 | 0.000727 | -0.0001 | -12.09% | 0.000745 | 0.000745 | 0.000727 | 0.00 |
28 May 2024 | 0.000827 | 0.00 | 0.00% | 0.000827 | 0.000827 | 0.000827 | 0.00 |
27 May 2024 | 0.000827 | 0.000075 | 9.97% | 0.000827 | 0.000827 | 0.000827 | 3.00 |
26 May 2024 | 0.000752 | -0.00000500 | -0.66% | 0.000752 | 0.000752 | 0.000752 | 0.00 |
25 May 2024 | 0.000758 | 0.000034 | 4.70% | 0.000733 | 0.000758 | 0.000733 | 0.00 |
24 May 2024 | 0.000724 | 0.00 | 0.00% | 0.000724 | 0.000724 | 0.000724 | 0.00 |
23 May 2024 | 0.000724 | -0.000033 | -4.36% | 0.000748 | 0.000748 | 0.000724 | 0.00 |
22 May 2024 | 0.000757 | -0.000024 | -3.07% | 0.000757 | 0.000757 | 0.000757 | 0.00 |
21 May 2024 | 0.000781 | -0.000033 | -4.05% | 0.000816 | 0.000827 | 0.000781 | 4.00 |
20 May 2024 | 0.000814 | 0.00000600 | 0.74% | 0.000812 | 0.000926 | 0.000812 | 14.00 |
19 May 2024 | 0.000808 | 0.00000028 | 0.03% | 0.000812 | 0.000821 | 0.000799 | 2.00 |
18 May 2024 | 0.000808 | 0.000012 | 1.51% | 0.000803 | 0.000808 | 0.000803 | 0.00 |
17 May 2024 | 0.000796 | -0.000059 | -6.90% | 0.00086 | 0.000882 | 0.000796 | 6.00 |
16 May 2024 | 0.000855 | 0.000052 | 6.48% | 0.000815 | 0.000855 | 0.000812 | 9.00 |
15 May 2024 | 0.000802 | 0.000035 | 4.56% | 0.000734 | 0.000822 | 0.000734 | 5.00 |
14 May 2024 | 0.000768 | 0.00 | 0.00% | 0.000768 | 0.000768 | 0.000768 | 0.00 |
13 May 2024 | 0.000768 | -0.000028 | -3.52% | 0.000786 | 0.000786 | 0.000768 | 0.00 |
12 May 2024 | 0.000796 | -0.000014 | -1.73% | 0.000807 | 0.000811 | 0.000796 | 2.00 |
11 May 2024 | 0.00081 | 0.00000069 | 0.09% | 0.000809 | 0.00081 | 0.000802 | 1.00 |
10 May 2024 | 0.000809 | 0.00000100 | 0.12% | 0.00081 | 0.00083 | 0.000809 | 2.00 |
09 May 2024 | 0.000808 | 0.00000600 | 0.75% | 0.000798 | 0.000808 | 0.000798 | 0.00 |
08 May 2024 | 0.000803 | 0.00000300 | 0.38% | 0.0008 | 0.000811 | 0.000788 | 2.00 |
07 May 2024 | 0.0008 | -0.000013 | -1.60% | 0.000803 | 0.000807 | 0.000798 | 1.00 |
06 May 2024 | 0.000813 | 0.000014 | 1.75% | 0.000808 | 0.000824 | 0.0008 | 3.00 |
05 May 2024 | 0.000799 | 0.00000300 | 0.38% | 0.0008 | 0.000804 | 0.000799 | 0.00 |
04 May 2024 | 0.000796 | -0.000033 | -3.98% | 0.000824 | 0.000824 | 0.000796 | 1.00 |
03 May 2024 | 0.000829 | 0.00000900 | 1.10% | 0.000818 | 0.000829 | 0.000818 | 1.00 |
02 May 2024 | 0.00082 | 0.000019 | 2.37% | 0.000782 | 0.00082 | 0.000782 | 1.00 |
01 May 2024 | 0.000801 | 0.00000400 | 0.50% | 0.000807 | 0.000807 | 0.000793 | 1.00 |
30 Abr 2024 | 0.000797 | -0.00000200 | -0.25% | 0.000797 | 0.000797 | 0.000797 | 0.00 |
29 Abr 2024 | 0.000799 | -0.00000700 | -0.87% | 0.000811 | 0.000811 | 0.000799 | 0.00 |
28 Abr 2024 | 0.000806 | -0.000015 | -1.83% | 0.000822 | 0.000822 | 0.000806 | 1.00 |
27 Abr 2024 | 0.000821 | -0.000031 | -3.64% | 0.000842 | 0.000849 | 0.000821 | 3.00 |
26 Abr 2024 | 0.000852 | -0.000028 | -3.18% | 0.000871 | 0.000873 | 0.000852 | 2.00 |
25 Abr 2024 | 0.00088 | 0.00000100 | 0.11% | 0.000875 | 0.00089 | 0.000861 | 3.00 |
24 Abr 2024 | 0.000879 | -0.000059 | -6.29% | 0.000931 | 0.000931 | 0.000872 | 5.00 |
23 Abr 2024 | 0.000937 | -0.000038 | -3.89% | 0.001 | 0.001028 | 0.000933 | 2.00 |
22 Abr 2024 | 0.000976 | 0.000025 | 2.63% | 0.000949 | 0.000976 | 0.000946 | 0.00 |
21 Abr 2024 | 0.000951 | -0.00000200 | -0.21% | 0.000946 | 0.000951 | 0.000946 | 0.00 |
20 Abr 2024 | 0.000953 | 0.000056 | 6.25% | 0.000894 | 0.000953 | 0.000894 | 3.00 |
19 Abr 2024 | 0.000897 | 0.000039 | 4.55% | 0.00088 | 0.000904 | 0.000846 | 7.00 |
18 Abr 2024 | 0.000858 | -0.000015 | -1.72% | 0.000882 | 0.000882 | 0.000858 | 0.00 |
17 Abr 2024 | 0.000872 | 0.00000200 | 0.23% | 0.000888 | 0.000888 | 0.000872 | 0.00 |
16 Abr 2024 | 0.000871 | -0.00002 | -2.25% | 0.000893 | 0.000893 | 0.000871 | 0.00 |
15 Abr 2024 | 0.000891 | 0.000039 | 4.58% | 0.000882 | 0.000919 | 0.000882 | 0.00 |
14 Abr 2024 | 0.000851 | 0.000062 | 7.86% | 0.00079 | 0.000851 | 0.00079 | 0.00 |
13 Abr 2024 | 0.000789 | -0.000048 | -5.74% | 0.000789 | 0.000789 | 0.000789 | 0.00 |
12 Abr 2024 | 0.000837 | -0.00004 | -4.56% | 0.000867 | 0.000867 | 0.000837 | 0.00 |
11 Abr 2024 | 0.000877 | 0.00 | 0.00% | 0.000877 | 0.000877 | 0.000877 | 0.00 |
10 Abr 2024 | 0.000877 | 0.00000800 | 0.92% | 0.001142 | 0.001142 | 0.000742 | 5.00 |
09 Abr 2024 | 0.000868 | 0.00000200 | 0.23% | 0.000868 | 0.000868 | 0.000868 | 0.00 |
08 Abr 2024 | 0.000866 | -0.000048 | -5.25% | 0.000932 | 0.001245 | 0.000866 | 4.00 |
07 Abr 2024 | 0.000914 | 0.000035 | 3.98% | 0.000898 | 0.000914 | 0.000898 | 0.00 |
06 Abr 2024 | 0.000879 | -0.000029 | -3.19% | 0.000813 | 0.000879 | 0.000813 | 0.00 |
05 Abr 2024 | 0.000908 | -0.000304 | -25.08% | 0.000908 | 0.000908 | 0.000908 | 0.00 |
04 Abr 2024 | 0.001212 | 0.00 | 0.00% | 0.001212 | 0.001212 | 0.001212 | 0.00 |
03 Abr 2024 | 0.001212 | 0.00 | 0.00% | 0.001212 | 0.001212 | 0.001212 | 0.00 |
02 Abr 2024 | 0.001212 | 0.00 | 0.00% | 0.001212 | 0.001212 | 0.001212 | 0.00 |
01 Abr 2024 | 0.001212 | 0.000278 | 29.69% | 0.000958 | 0.001212 | 0.000958 | 2.00 |
31 Mar 2024 | 0.000935 | -0.000309 | -24.86% | 0.000962 | 0.000962 | 0.000935 | 0.00 |
30 Mar 2024 | 0.001243 | 0.00 | 0.00% | 0.001243 | 0.001243 | 0.001243 | 0.00 |