Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MTLBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00002707 | -0.00000051 | -1.85% | 0.00002756 | 0.00002774 | 0.00002707 | 360.00 |
| 01 May 2024 | 0.00002758 | 0.00000200 | 7.93% | 0.00002608 | 0.00002869 | 0.00002608 | 2,475.00 |
| 30 Abr 2024 | 0.00002522 | -0.00000064 | -2.47% | 0.00002584 | 0.00002584 | 0.00002522 | 54.00 |
| 29 Abr 2024 | 0.00002586 | -0.00000061 | -2.30% | 0.00002683 | 0.00002683 | 0.00002586 | 193.00 |
| 28 Abr 2024 | 0.00002647 | -0.00000014 | -0.53% | 0.00002684 | 0.00002701 | 0.00002647 | 925.00 |
| 27 Abr 2024 | 0.00002661 | -0.00000081 | -2.95% | 0.00002652 | 0.00002664 | 0.00002652 | 1,401.00 |
| 26 Abr 2024 | 0.00002742 | 0.00000100 | 3.79% | 0.00002725 | 0.00002814 | 0.00002643 | 4,162.00 |
| 25 Abr 2024 | 0.00002640 | 0.00000092 | 3.61% | 0.00002548 | 0.00002640 | 0.00002500 | 568.00 |
| 24 Abr 2024 | 0.00002548 | 0.00000032 | 1.27% | 0.00002518 | 0.00002685 | 0.00002518 | 567.00 |
| 23 Abr 2024 | 0.00002516 | -0.00000060 | -2.33% | 0.00002576 | 0.00002576 | 0.00002516 | 44.00 |
| 22 Abr 2024 | 0.00002576 | 0.00000000 | 0.00% | 0.00002576 | 0.00002576 | 0.00002576 | 432.00 |
| 21 Abr 2024 | 0.00002576 | -0.00000100 | -3.73% | 0.00002597 | 0.00002601 | 0.00002571 | 3,506.00 |
| 20 Abr 2024 | 0.00002679 | 0.00000099 | 3.84% | 0.00002531 | 0.00002679 | 0.00002531 | 1,969.00 |
| 19 Abr 2024 | 0.00002580 | 0.00000100 | 4.07% | 0.00002429 | 0.00002906 | 0.00002428 | 1,917.00 |
| 18 Abr 2024 | 0.00002460 | 0.00000032 | 1.32% | 0.00002354 | 0.00002460 | 0.00002354 | 303.00 |
| 17 Abr 2024 | 0.00002428 | 0.00000084 | 3.58% | 0.00002428 | 0.00002428 | 0.00002428 | 473.00 |
| 16 Abr 2024 | 0.00002344 | -0.00000008 | -0.34% | 0.00002348 | 0.00002348 | 0.00002344 | 280.00 |
| 15 Abr 2024 | 0.00002352 | -0.00000060 | -2.49% | 0.00002376 | 0.00002391 | 0.00002348 | 1,647.00 |
| 14 Abr 2024 | 0.00002412 | 0.00000044 | 1.86% | 0.00002361 | 0.00002438 | 0.00002298 | 962.00 |
| 13 Abr 2024 | 0.00002368 | -0.00000300 | -11.35% | 0.00002950 | 0.00003049 | 0.00002240 | 8,577.00 |
| 12 Abr 2024 | 0.00002644 | -0.00000400 | -13.25% | 0.00003018 | 0.00003058 | 0.00002644 | 13,375.00 |
| 11 Abr 2024 | 0.00003018 | -0.00000026 | -0.85% | 0.00003044 | 0.00003044 | 0.00002937 | 1,892.00 |
| 10 Abr 2024 | 0.00003044 | -0.00000071 | -2.28% | 0.00003041 | 0.00003044 | 0.00003003 | 118.00 |
| 09 Abr 2024 | 0.00003115 | 0.00000100 | 3.36% | 0.00002977 | 0.00003140 | 0.00002977 | 404.00 |
| 08 Abr 2024 | 0.00002977 | -0.00000023 | -0.77% | 0.00002992 | 0.00002992 | 0.00002875 | 182.00 |
| 07 Abr 2024 | 0.00003000 | 0.00000027 | 0.91% | 0.00003034 | 0.00003034 | 0.00002974 | 317.00 |
| 06 Abr 2024 | 0.00002973 | 0.00000000 | 0.00% | 0.00002973 | 0.00003234 | 0.00002940 | 5,644.00 |
| 05 Abr 2024 | 0.00002973 | 0.00000055 | 1.88% | 0.00002901 | 0.00002973 | 0.00002873 | 135.00 |
| 04 Abr 2024 | 0.00002918 | 0.00000045 | 1.57% | 0.00002873 | 0.00002928 | 0.00002873 | 4,167.00 |
| 03 Abr 2024 | 0.00002873 | -0.00000300 | -9.57% | 0.00003068 | 0.00003068 | 0.00002873 | 1,748.00 |
| 02 Abr 2024 | 0.00003136 | 0.00000100 | 3.34% | 0.00003070 | 0.00003353 | 0.00003061 | 3,334.00 |
| 01 Abr 2024 | 0.00002992 | -0.00000200 | -6.33% | 0.00003134 | 0.00003134 | 0.00002992 | 205.00 |
| 31 Mar 2024 | 0.00003158 | -0.00000006 | -0.19% | 0.00003164 | 0.00003164 | 0.00003081 | 908.00 |
| 30 Mar 2024 | 0.00003164 | 0.00000019 | 0.60% | 0.00003280 | 0.00003280 | 0.00003146 | 1,158.00 |
| 29 Mar 2024 | 0.00003145 | -0.00000085 | -2.63% | 0.00003131 | 0.00003177 | 0.00003072 | 296.00 |
| 28 Mar 2024 | 0.00003230 | 0.00000069 | 2.18% | 0.00003101 | 0.00003230 | 0.00002957 | 2,709.00 |
| 27 Mar 2024 | 0.00003161 | -0.00000100 | -3.05% | 0.00003210 | 0.00003210 | 0.00002983 | 1,086.00 |
| 26 Mar 2024 | 0.00003275 | -0.00000014 | -0.43% | 0.00003170 | 0.00003303 | 0.00003170 | 762.00 |
| 25 Mar 2024 | 0.00003289 | 0.00000100 | 3.17% | 0.00003158 | 0.00003297 | 0.00003158 | 214.00 |
| 24 Mar 2024 | 0.00003150 | 0.00000019 | 0.61% | 0.00003089 | 0.00003265 | 0.00003089 | 1,678.00 |
| 23 Mar 2024 | 0.00003131 | 0.00000095 | 3.13% | 0.00003124 | 0.00003131 | 0.00003124 | 401.00 |
| 22 Mar 2024 | 0.00003036 | 0.00000018 | 0.60% | 0.00003018 | 0.00003036 | 0.00002976 | 330.00 |
| 21 Mar 2024 | 0.00003018 | 0.00000075 | 2.55% | 0.00002991 | 0.00003032 | 0.00002930 | 3,416.00 |
| 20 Mar 2024 | 0.00002943 | 0.00000079 | 2.76% | 0.00002873 | 0.00003052 | 0.00002873 | 1,003.00 |
| 19 Mar 2024 | 0.00002864 | -0.00000200 | -6.62% | 0.00002926 | 0.00002926 | 0.00002800 | 882.00 |
| 18 Mar 2024 | 0.00003023 | -0.00000200 | -6.30% | 0.00003081 | 0.00003140 | 0.00003000 | 1,966.00 |
| 17 Mar 2024 | 0.00003173 | 0.00000200 | 6.62% | 0.00003256 | 0.00003256 | 0.00003006 | 6,250.00 |
| 16 Mar 2024 | 0.00003023 | -0.00000100 | -3.15% | 0.00003260 | 0.00003260 | 0.00003023 | 3,665.00 |
| 15 Mar 2024 | 0.00003170 | 0.00000002 | 0.06% | 0.00003165 | 0.00003274 | 0.00002994 | 1,005.00 |
| 14 Mar 2024 | 0.00003168 | -0.00000085 | -2.61% | 0.00003189 | 0.00003289 | 0.00003155 | 1,468.00 |
| 13 Mar 2024 | 0.00003253 | -0.00000086 | -2.58% | 0.00003301 | 0.00003335 | 0.00003229 | 2,962.00 |
| 12 Mar 2024 | 0.00003339 | -0.00000001 | -0.03% | 0.00003266 | 0.00003339 | 0.00003149 | 5,647.00 |
| 11 Mar 2024 | 0.00003340 | -0.00000086 | -2.51% | 0.00003467 | 0.00003467 | 0.00003241 | 5,900.00 |
| 10 Mar 2024 | 0.00003426 | -0.00000600 | -15.00% | 0.00003553 | 0.00003557 | 0.00003403 | 3,361.00 |
| 09 Mar 2024 | 0.00004001 | 0.00000000 | 0.00% | 0.00004001 | 0.00004001 | 0.00004001 | 0.00 |
| 08 Mar 2024 | 0.00004001 | 0.00000002 | 0.05% | 0.00003900 | 0.00004001 | 0.00003775 | 3,768.00 |
| 07 Mar 2024 | 0.00003999 | -0.00000200 | -4.76% | 0.00004058 | 0.00004611 | 0.00003930 | 17,772.00 |
| 06 Mar 2024 | 0.00004202 | 0.00000400 | 10.41% | 0.00003792 | 0.00005616 | 0.00003720 | 42,078.00 |
| 05 Mar 2024 | 0.00003843 | 0.00000700 | 22.28% | 0.00002983 | 0.00004072 | 0.00002982 | 19,382.00 |
| 04 Mar 2024 | 0.00003142 | 0.00000200 | 6.69% | 0.00002980 | 0.00003263 | 0.00002969 | 8,288.00 |
| 03 Mar 2024 | 0.00002991 | -0.00000078 | -2.54% | 0.00003146 | 0.00003146 | 0.00002904 | 2,250.00 |
| 02 Mar 2024 | 0.00003069 | 0.00000086 | 2.88% | 0.00003040 | 0.00003069 | 0.00002957 | 3,578.00 |
| 01 Mar 2024 | 0.00002983 | 0.00000100 | 3.50% | 0.00002830 | 0.00002983 | 0.00002830 | 7,015.00 |
| 29 Feb 2024 | 0.00002859 | 0.00000082 | 2.95% | 0.00002777 | 0.00002939 | 0.00002705 | 734.00 |
| 28 Feb 2024 | 0.00002777 | -0.00000100 | -3.47% | 0.00003063 | 0.00003099 | 0.00002663 | 25,441.00 |
| 27 Feb 2024 | 0.00002880 | -0.00000200 | -6.53% | 0.00002900 | 0.00002938 | 0.00002880 | 207.00 |
| 26 Feb 2024 | 0.00003063 | -0.00000095 | -3.01% | 0.00003159 | 0.00003159 | 0.00002986 | 561.00 |
| 25 Feb 2024 | 0.00003158 | 0.00000003 | 0.10% | 0.00003152 | 0.00003158 | 0.00003127 | 1,231.00 |
| 24 Feb 2024 | 0.00003155 | 0.00000040 | 1.28% | 0.00003155 | 0.00003155 | 0.00003155 | 316.00 |
| 23 Feb 2024 | 0.00003115 | -0.00000045 | -1.42% | 0.00003144 | 0.00003169 | 0.00003096 | 526.00 |
| 22 Feb 2024 | 0.00003160 | -0.00000039 | -1.22% | 0.00003104 | 0.00003199 | 0.00003104 | 2,025.00 |
| 21 Feb 2024 | 0.00003199 | 0.00000018 | 0.57% | 0.00003190 | 0.00003239 | 0.00003107 | 1,834.00 |
| 20 Feb 2024 | 0.00003181 | 0.00000029 | 0.92% | 0.00003137 | 0.00003435 | 0.00003112 | 4,859.00 |
| 19 Feb 2024 | 0.00003152 | 0.00000067 | 2.17% | 0.00003075 | 0.00003152 | 0.00003075 | 328.00 |
| 18 Feb 2024 | 0.00003085 | 0.00000018 | 0.59% | 0.00003048 | 0.00003085 | 0.00003032 | 396.00 |
| 17 Feb 2024 | 0.00003067 | 0.00000007 | 0.23% | 0.00003062 | 0.00003195 | 0.00002999 | 1,039.00 |
| 16 Feb 2024 | 0.00003060 | -0.00000011 | -0.36% | 0.00003042 | 0.00003163 | 0.00003042 | 830.00 |
| 15 Feb 2024 | 0.00003071 | 0.00000200 | 6.93% | 0.00002887 | 0.00003072 | 0.00002886 | 2,028.00 |
| 14 Feb 2024 | 0.00002887 | -0.00000100 | -3.32% | 0.00002969 | 0.00002969 | 0.00002886 | 449.00 |
| 13 Feb 2024 | 0.00003008 | 0.00000008 | 0.27% | 0.00003000 | 0.00003008 | 0.00002960 | 42.00 |
| 12 Feb 2024 | 0.00003000 | -0.00000062 | -2.02% | 0.00003105 | 0.00003105 | 0.00003000 | 259.00 |
| 11 Feb 2024 | 0.00003062 | -0.00000008 | -0.26% | 0.00003060 | 0.00003062 | 0.00003050 | 110.00 |
| 10 Feb 2024 | 0.00003070 | 0.00000000 | 0.00% | 0.00003070 | 0.00003070 | 0.00003070 | 0.00 |
| 09 Feb 2024 | 0.00003070 | -0.00000100 | -3.15% | 0.00003141 | 0.00003141 | 0.00003070 | 681.00 |
| 08 Feb 2024 | 0.00003175 | -0.00000100 | -3.05% | 0.00003182 | 0.00003183 | 0.00003175 | 1,270.00 |
| 07 Feb 2024 | 0.00003276 | -0.00000017 | -0.52% | 0.00003244 | 0.00003284 | 0.00003224 | 4,837.00 |
| 06 Feb 2024 | 0.00003293 | 0.00000000 | 0.00% | 0.00003293 | 0.00003293 | 0.00003293 | 0.00 |
| 05 Feb 2024 | 0.00003293 | 0.00000006 | 0.18% | 0.00003236 | 0.00003293 | 0.00003236 | 241.00 |
| 04 Feb 2024 | 0.00003287 | 0.00000000 | 0.00% | 0.00003328 | 0.00003328 | 0.00003287 | 518.00 |
| 02 Feb 2024 | 0.00003287 | 0.00000000 | 0.00% | 0.00003287 | 0.00003287 | 0.00003287 | 0.00 |
