mtnCapital(MTN)Hoy
$0.5879
hace 1 años
$0.000545
hace 2 años
$0.000845
hace 3 años
$0.001968
hace 4 años
$0.010150
hace 5 años
$0.002962
hace 6 años
$0.006381
hace 7 años
$0.028585
mtnCapital Historial de precios
(MTN)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.5851 | $0.5938 | $0.5855 | $0.5898 | $2,665.977 |
2025-09-02 | $0.5816 | $0.5864 | $0.5783 | $0.5863 | $4,953.175 |
2025-09-01 | $0.5865 | $0.5926 | $0.5685 | $0.5816 | $4,422.245 |
2025-08-31 | $0.5911 | $0.5916 | $0.5835 | $0.5871 | $1,770.211 |
2025-08-30 | $0.5826 | $0.5929 | $0.5818 | $0.5911 | $1,209.175 |
2025-08-29 | $0.5771 | $0.5843 | $0.5674 | $0.5818 | $1.371M |
2025-08-28 | $0.5782 | $0.5815 | $0.5666 | $0.5771 | $2.827M |
2025-08-27 | $0.5795 | $0.5854 | $0.4916 | $0.5782 | $2.500M |
2025-08-26 | $0.5705 | $0.5798 | $0.5555 | $0.5794 | $4.541M |
2025-08-25 | $0.5796 | $0.5821 | $0.564 | $0.5705 | $5.688M |
2025-08-24 | $0.5661 | $0.5825 | $0.5658 | $0.5797 | $2.124M |
2025-08-23 | $0.5809 | $0.5812 | $0.5603 | $0.5661 | $5.108M |
2025-08-22 | $0.582 | $0.5831 | $0.572 | $0.5808 | $5.212M |
2025-08-21 | $0.5884 | $0.5886 | $0.5598 | $0.5819 | $1.885M |
2025-08-20 | $0.5864 | $0.5889 | $0.5359 | $0.5884 | $2.535M |
2025-08-19 | $0.5869 | $0.5869 | $0.5759 | $0.5864 | $2.658M |
2025-08-18 | $0.5819 | $0.5869 | $0.5798 | $0.5868 | $2.840M |
2025-08-17 | $0.5677 | $0.5922 | $0.5672 | $0.5819 | $1.173M |
2025-08-16 | $0.567 | $0.5677 | $0.5664 | $0.5677 | $2.358M |
2025-08-15 | $0.5674 | $0.5677 | $0.5667 | $0.5671 | $4.172M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
mtnCapital(MTN)
