Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
MTTRY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 0.5361 | -0.01653 | -2.99% | 0.568181 | 0.569376 | 0.5361 | 10,634 |
| 18 Jul 2024 | 0.552626 | 0.00 | 0.00% | 0.552626 | 0.552626 | 0.552626 | 0 |
| 17 Jul 2024 | 0.552626 | -0.0192 | -3.36% | 0.552626 | 0.552626 | 0.552626 | 253 |
| 16 Jul 2024 | 0.57183 | 0.00 | 0.00% | 0.57183 | 0.57183 | 0.57183 | 0 |
| 15 Jul 2024 | 0.57183 | -0.0194 | -3.28% | 0.606069 | 0.606069 | 0.57183 | 828 |
| 12 Jul 2024 | 0.591225 | -0.02778 | -4.49% | 0.5891 | 0.592031 | 0.5891 | 2,134 |
| 11 Jul 2024 | 0.619 | 0.04484 | 7.81% | 0.5896 | 0.6191 | 0.589598 | 6,519 |
| 10 Jul 2024 | 0.574156 | 0.02366 | 4.30% | 0.573 | 0.576 | 0.573 | 702 |
| 09 Jul 2024 | 0.550495 | -0.01351 | -2.39% | 0.5518 | 0.5518 | 0.550495 | 1,863 |
| 08 Jul 2024 | 0.564 | 0.00 | 0.00% | 0.564 | 0.564 | 0.564 | 0 |
| 05 Jul 2024 | 0.564 | -0.01959 | -3.36% | 0.5447 | 0.575622 | 0.5447 | 3,625 |
| 03 Jul 2024 | 0.583586 | 0.00 | 0.00% | 0.583586 | 0.583586 | 0.583586 | 0 |
| 02 Jul 2024 | 0.583586 | -0.00471 | -0.80% | 0.6177 | 0.6177 | 0.583388 | 1,662 |
| 01 Jul 2024 | 0.5883 | 0.0055 | 0.94% | 0.5921 | 0.5933 | 0.5883 | 11,593 |
| 28 Jun 2024 | 0.5828 | -0.0001 | -0.02% | 0.5819 | 0.5828 | 0.5819 | 887 |
| 27 Jun 2024 | 0.582898 | -0.0325 | -5.28% | 0.6073 | 0.6376 | 0.582898 | 1,597 |
| 26 Jun 2024 | 0.615397 | -0.00 | 0.00% | 0.5995 | 0.615397 | 0.580621 | 1,398 |
| 25 Jun 2024 | 0.6154 | -0.0122 | -1.94% | 0.6165 | 0.616926 | 0.5861 | 38,678 |
| 24 Jun 2024 | 0.6276 | 0.0088 | 1.42% | 0.628 | 0.656413 | 0.6257 | 36,931 |
| 21 Jun 2024 | 0.6188 | -0.0127 | -2.01% | 0.64315 | 0.6662 | 0.6147 | 6,365 |
| 20 Jun 2024 | 0.6315 | -0.0266 | -4.04% | 0.6326 | 0.6333 | 0.6315 | 2,179 |
| 18 Jun 2024 | 0.6581 | 0.0165 | 2.57% | 0.6492 | 0.659 | 0.6492 | 2,809 |
| 17 Jun 2024 | 0.641599 | 0.02015 | 3.24% | 0.63 | 0.65195 | 0.63 | 3,353 |
| 14 Jun 2024 | 0.621451 | -0.06295 | -9.20% | 0.6219 | 0.6224 | 0.621451 | 12,402 |
| 13 Jun 2024 | 0.6844 | 0.00962 | 1.43% | 0.6849 | 0.7063 | 0.65183 | 13,298 |
| 12 Jun 2024 | 0.674781 | -0.00802 | -1.17% | 0.700316 | 0.72 | 0.67 | 30,726 |
| 11 Jun 2024 | 0.6828 | -0.0027 | -0.39% | 0.7025 | 0.7194 | 0.66 | 53,903 |
| 10 Jun 2024 | 0.685503 | 0.0275 | 4.18% | 0.6909 | 0.696587 | 0.6351 | 46,265 |
| 07 Jun 2024 | 0.658 | -0.02537 | -3.71% | 0.6502 | 0.725 | 0.648 | 192,169 |
| 06 Jun 2024 | 0.683371 | 0.03759 | 5.82% | 0.678 | 0.6873 | 0.641728 | 11,895 |
| 05 Jun 2024 | 0.645782 | -0.00132 | -0.20% | 0.6795 | 0.7109 | 0.6454 | 42,127 |
| 04 Jun 2024 | 0.6471 | 0.0088 | 1.38% | 0.6702 | 0.715161 | 0.6395 | 77,480 |
| 03 Jun 2024 | 0.6383 | 0.0246 | 4.01% | 0.6352 | 0.6383 | 0.634 | 1,213 |
| 31 May 2024 | 0.6137 | -0.00415 | -0.67% | 0.6137 | 0.6137 | 0.6137 | 326 |
| 30 May 2024 | 0.61785 | 0.00 | 0.00% | 0.61785 | 0.61785 | 0.61785 | 0 |
| 29 May 2024 | 0.61785 | -0.00545 | -0.87% | 0.595428 | 0.61785 | 0.5933 | 1,989 |
| 28 May 2024 | 0.6233 | 0.0393 | 6.73% | 0.63 | 0.6489 | 0.6167 | 5,465 |
| 24 May 2024 | 0.584 | 0.003 | 0.52% | 0.582615 | 0.584 | 0.582615 | 1,654 |
| 23 May 2024 | 0.581 | -0.0094 | -1.59% | 0.5831 | 0.6015 | 0.581 | 9,565 |
| 22 May 2024 | 0.5904 | -0.0262 | -4.25% | 0.6348 | 0.6654 | 0.5623 | 36,861 |
| 21 May 2024 | 0.6166 | 0.0116 | 1.92% | 0.586825 | 0.6199 | 0.586825 | 2,913 |
| 20 May 2024 | 0.605 | 0.0438 | 7.80% | 0.5911 | 0.605 | 0.5911 | 754 |
| 17 May 2024 | 0.5612 | 0.0366 | 6.98% | 0.5735 | 0.59 | 0.5612 | 2,407 |
| 16 May 2024 | 0.5246 | 0.019 | 3.76% | 0.529622 | 0.529622 | 0.5246 | 729 |
| 15 May 2024 | 0.5056 | 0.0689 | 15.78% | 0.5152 | 0.5675 | 0.5056 | 18,759 |
| 14 May 2024 | 0.4367 | 0.00 | 0.00% | 0.4367 | 0.4367 | 0.4367 | 0 |
| 13 May 2024 | 0.4367 | 0.03422 | 8.50% | 0.4301 | 0.4879 | 0.4301 | 15,127 |
| 10 May 2024 | 0.402477 | 0.00 | 0.00% | 0.402477 | 0.402477 | 0.402477 | 0 |
| 09 May 2024 | 0.402477 | 0.00 | 0.00% | 0.402477 | 0.402477 | 0.402477 | 0 |
| 08 May 2024 | 0.402477 | 0.01198 | 3.07% | 0.402477 | 0.402477 | 0.402477 | 115 |
| 07 May 2024 | 0.3905 | -0.02 | -4.87% | 0.3905 | 0.3905 | 0.3905 | 387 |
| 06 May 2024 | 0.4105 | -0.0032 | -0.77% | 0.4343 | 0.452776 | 0.391 | 1,349 |
| 03 May 2024 | 0.4137 | 0.0213 | 5.43% | 0.4137 | 0.4137 | 0.4137 | 369 |
| 02 May 2024 | 0.3924 | 0.00 | 0.00% | 0.3924 | 0.3924 | 0.3924 | 0 |
| 01 May 2024 | 0.3924 | 0.00 | 0.00% | 0.3924 | 0.3924 | 0.3924 | 0 |
| 30 Abr 2024 | 0.3924 | 0.00 | 0.00% | 0.3924 | 0.3924 | 0.3924 | 68 |
| 29 Abr 2024 | 0.3924 | -0.01487 | -3.65% | 0.3912 | 0.3924 | 0.3912 | 405 |
| 26 Abr 2024 | 0.407266 | 0.02977 | 7.89% | 0.407266 | 0.407266 | 0.407266 | 342 |
| 25 Abr 2024 | 0.3775 | -0.02028 | -5.10% | 0.3775 | 0.3775 | 0.3775 | 283 |
| 24 Abr 2024 | 0.39778 | -0.01272 | -3.10% | 0.3897 | 0.39778 | 0.3897 | 352 |
| 23 Abr 2024 | 0.4105 | 0.0309 | 8.14% | 0.394818 | 0.410975 | 0.3898 | 2,588 |
