MVNT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.0179 | 0.003 | 20.13% | 0.015 | 0.0179 | 0.015 | 223,000 |
15 May 2024 | 0.0149 | 0.00005 | 0.34% | 0.0112 | 0.0149 | 0.0112 | 115,600 |
14 May 2024 | 0.01485 | -0.00005 | -0.34% | 0.0112 | 0.01485 | 0.0112 | 180,877 |
13 May 2024 | 0.0149 | -0.00007 | -0.47% | 0.0149 | 0.0149 | 0.01141 | 256,555 |
10 May 2024 | 0.01497 | 0.00 | 0.00% | 0.01325 | 0.01497 | 0.01325 | 16,000 |
09 May 2024 | 0.01497 | -0.00003 | -0.20% | 0.0105 | 0.01497 | 0.0105 | 14,400 |
08 May 2024 | 0.015 | 0.0019 | 14.50% | 0.015 | 0.015 | 0.015 | 2,000 |
07 May 2024 | 0.0131 | 0.00064 | 5.14% | 0.01401 | 0.01401 | 0.0112 | 117,900 |
06 May 2024 | 0.01246 | -0.00534 | -30.00% | 0.0178 | 0.0178 | 0.01079 | 882,252 |
03 May 2024 | 0.0178 | 0.0011 | 6.59% | 0.0154 | 0.0178 | 0.0154 | 118,000 |
02 May 2024 | 0.0167 | 0.00004 | 0.24% | 0.0155 | 0.0167 | 0.0155 | 4,000 |
01 May 2024 | 0.01666 | -0.00434 | -20.67% | 0.0182 | 0.01882 | 0.0103 | 1,138,612 |
30 Abr 2024 | 0.021 | 0.00033 | 1.60% | 0.022 | 0.022 | 0.01959 | 16,366 |
29 Abr 2024 | 0.02067 | 0.00317 | 18.11% | 0.0145 | 0.022 | 0.0145 | 223,020 |
26 Abr 2024 | 0.0175 | -0.0005 | -2.78% | 0.0175 | 0.0175 | 0.0175 | 50,000 |
25 Abr 2024 | 0.018 | 0.004 | 28.57% | 0.015 | 0.018 | 0.015 | 50,346 |
24 Abr 2024 | 0.014 | -0.0009 | -6.04% | 0.014 | 0.014 | 0.014 | 154,893 |
23 Abr 2024 | 0.0149 | 0.0005 | 3.47% | 0.0136 | 0.01495 | 0.013 | 47,508 |
22 Abr 2024 | 0.0144 | -0.0006 | -4.00% | 0.015 | 0.015 | 0.01066 | 358,124 |
19 Abr 2024 | 0.015 | 0.002 | 15.38% | 0.014 | 0.0175 | 0.014 | 1,169,869 |
18 Abr 2024 | 0.013 | -0.001 | -7.14% | 0.012695 | 0.014 | 0.012695 | 220,172 |
17 Abr 2024 | 0.014 | -0.002 | -12.50% | 0.01505 | 0.01548 | 0.01 | 808,463 |
16 Abr 2024 | 0.016 | -0.00157 | -8.94% | 0.0176 | 0.0176 | 0.014518 | 307,030 |
15 Abr 2024 | 0.01757 | -0.00143 | -7.53% | 0.018 | 0.018 | 0.01757 | 305,785 |
12 Abr 2024 | 0.019 | 0.00015 | 0.80% | 0.019 | 0.019 | 0.0145 | 384,069 |
11 Abr 2024 | 0.01885 | -0.00065 | -3.33% | 0.01975 | 0.021 | 0.01675 | 77,151 |
10 Abr 2024 | 0.0195 | -0.00315 | -13.91% | 0.019475 | 0.02 | 0.01815 | 164,000 |
09 Abr 2024 | 0.02265 | -0.00016 | -0.70% | 0.0227 | 0.0227 | 0.0195 | 24,585 |
08 Abr 2024 | 0.02281 | 0.00351 | 18.19% | 0.019315 | 0.0229 | 0.0175 | 224,096 |
05 Abr 2024 | 0.0193 | -0.00169 | -8.03% | 0.0172 | 0.0199 | 0.0132 | 167,000 |
04 Abr 2024 | 0.020985 | -0.00152 | -6.73% | 0.0203 | 0.020985 | 0.01897 | 27,900 |
03 Abr 2024 | 0.0225 | 0.00 | 0.00% | 0.0225 | 0.0225 | 0.0225 | 0 |
02 Abr 2024 | 0.0225 | 0.00 | 0.00% | 0.0225 | 0.0225 | 0.0225 | 0 |
01 Abr 2024 | 0.0225 | -0.00037 | -1.62% | 0.0228 | 0.0228 | 0.0172 | 21,000 |
28 Mar 2024 | 0.02287 | 0.00071 | 3.18% | 0.02005 | 0.02287 | 0.02005 | 35,807 |
27 Mar 2024 | 0.022165 | -0.00044 | -1.92% | 0.021185 | 0.022165 | 0.021185 | 809 |
26 Mar 2024 | 0.0226 | 0.00 | 0.00% | 0.0226 | 0.0226 | 0.0226 | 0 |
25 Mar 2024 | 0.0226 | -0.0003 | -1.31% | 0.02269 | 0.02269 | 0.0226 | 45,000 |
22 Mar 2024 | 0.0229 | -0.001 | -4.18% | 0.0229 | 0.0229 | 0.0229 | 21,834 |
21 Mar 2024 | 0.0239 | 0.00 | 0.00% | 0.016 | 0.0239 | 0.016 | 600 |
20 Mar 2024 | 0.0239 | 0.00 | 0.00% | 0.0239 | 0.0239 | 0.0239 | 10,000 |
19 Mar 2024 | 0.0239 | -0.00049 | -2.00% | 0.0245 | 0.0245 | 0.0239 | 30,089 |
18 Mar 2024 | 0.024388 | -0.00051 | -2.06% | 0.0211 | 0.024444 | 0.0211 | 122,794 |
15 Mar 2024 | 0.0249 | 0.00046 | 1.87% | 0.0249 | 0.0249 | 0.0249 | 3,000 |
14 Mar 2024 | 0.024444 | -0.00111 | -4.33% | 0.0255 | 0.0255 | 0.0211 | 31,000 |
13 Mar 2024 | 0.02555 | -0.00035 | -1.35% | 0.02334 | 0.02555 | 0.02334 | 10,950 |
12 Mar 2024 | 0.0259 | -0.00005 | -0.19% | 0.02599 | 0.02632 | 0.0211 | 99,000 |
11 Mar 2024 | 0.02595 | 0.00095 | 3.80% | 0.02355 | 0.02595 | 0.02355 | 20,067 |
08 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.0242 | 0.025 | 0.023 | 81,800 |
07 Mar 2024 | 0.025 | -0.0015 | -5.66% | 0.02375 | 0.025 | 0.023 | 20,000 |
06 Mar 2024 | 0.0265 | 0.00 | 0.00% | 0.0265 | 0.0265 | 0.0265 | 0 |
05 Mar 2024 | 0.0265 | -0.0005 | -1.85% | 0.025 | 0.0265 | 0.0211 | 45,000 |
04 Mar 2024 | 0.027 | 0.0006 | 2.27% | 0.025 | 0.027 | 0.025 | 49,401 |
01 Mar 2024 | 0.0264 | -0.0001 | -0.38% | 0.026 | 0.0265 | 0.025 | 86,724 |
29 Feb 2024 | 0.0265 | -0.00015 | -0.56% | 0.026 | 0.0269 | 0.026 | 39,000 |
28 Feb 2024 | 0.02665 | -0.00005 | -0.19% | 0.026 | 0.02665 | 0.026 | 5,480 |
27 Feb 2024 | 0.0267 | -0.0003 | -1.11% | 0.027 | 0.027 | 0.02533 | 106,450 |
26 Feb 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 9,583 |
23 Feb 2024 | 0.027 | 0.0005 | 1.89% | 0.0216 | 0.0274 | 0.02 | 363,785 |
22 Feb 2024 | 0.0265 | 0.003 | 12.77% | 0.027 | 0.029 | 0.021 | 468,719 |
21 Feb 2024 | 0.0235 | -0.00025 | -1.05% | 0.0235 | 0.0235 | 0.0235 | 10,000 |
20 Feb 2024 | 0.02375 | 0.00125 | 5.56% | 0.0225 | 0.024 | 0.022 | 204,127 |