U.S. markets open in 9 hours 1 minute

Metal USD (MTL-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
3.1057-0.1088 (-3.39%)
A partir del 5:27a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 de oct. de 20213.14443.14803.09763.10573.105726,269,648
17 de oct. de 20213.23313.35463.06483.15413.154125,503,081
16 de oct. de 20213.26053.30503.19493.23503.235021,803,645
15 de oct. de 20213.54173.54173.19043.25863.258649,410,627
14 de oct. de 20213.45423.73833.45423.53903.539084,268,027
13 de oct. de 20213.36103.46433.25893.45733.457336,147,136
12 de oct. de 20213.50873.50873.15423.36523.365257,526,364
11 de oct. de 20213.64073.76593.39333.51643.516442,660,043
10 de oct. de 20213.47703.79083.42823.63443.6344137,229,073
09 de oct. de 20213.63713.82183.40823.47283.472884,291,344
08 de oct. de 20213.45433.68133.38963.64443.644466,873,587
07 de oct. de 20213.55053.56123.37163.45243.452449,816,634
06 de oct. de 20213.48484.14733.28553.53723.5372147,842,813
05 de oct. de 20213.39243.52013.31463.48443.484453,890,606
04 de oct. de 20213.29933.53133.21613.38253.3825101,145,147
03 de oct. de 20213.22483.38833.14013.29903.299043,872,555
02 de oct. de 20213.18413.45023.12193.23033.230344,835,600
01 de oct. de 20212.91913.22812.90403.18453.184553,943,158
30 de sep. de 20212.71832.94132.69992.91252.912534,634,188
29 de sep. de 20212.71192.84152.66732.71842.718423,545,003
28 de sep. de 20212.72892.94402.70862.70862.708660,496,045
27 de sep. de 20212.81232.87532.72592.73232.732322,440,647
26 de sep. de 20212.92782.96232.66552.80412.804127,432,335
25 de sep. de 20212.86013.12122.72822.92542.925473,903,580
24 de sep. de 20213.13763.14082.63352.85712.857137,418,025
23 de sep. de 20213.10463.14742.95043.13953.139536,895,274
22 de sep. de 20212.82193.27832.70703.10603.106069,796,060
21 de sep. de 20213.01613.51922.78362.82242.8224128,099,362
20 de sep. de 20213.66063.66062.93502.99482.994873,810,851
19 de sep. de 20213.52143.90523.49243.65263.6526154,416,827
18 de sep. de 20213.42993.60223.35473.52543.525447,239,087
17 de sep. de 20213.43063.84203.35893.42673.4267117,846,790
16 de sep. de 20213.52593.56123.33573.43053.430529,687,766
15 de sep. de 20213.33683.61633.30473.52453.524563,314,012
14 de sep. de 20213.22423.35803.16233.34143.341423,191,699
13 de sep. de 20213.42703.42703.01713.22043.220428,539,295
12 de sep. de 20213.35243.48363.24213.41943.419425,833,552
11 de sep. de 20213.22213.36683.17583.36193.361927,360,685
10 de sep. de 20213.50033.56313.13183.22213.222142,891,897
09 de sep. de 20213.28703.53803.27453.50183.501857,142,253
08 de sep. de 20213.26203.49582.92203.37483.3748109,335,168
07 de sep. de 20214.09484.63782.95763.25553.2555235,051,519
06 de sep. de 20214.14114.19293.86334.08184.081873,190,691
05 de sep. de 20214.17804.18643.96284.14224.142284,537,766
04 de sep. de 20214.27304.27304.07714.16724.1672115,964,297
03 de sep. de 20214.29734.41804.15314.26664.2666211,747,119
02 de sep. de 20214.62134.71084.22614.30504.3050251,008,321
01 de sep. de 20214.78335.24764.39814.62394.62391,218,395,261
31 de ago. de 20212.69115.37292.68654.78644.78642,159,450,058
30 de ago. de 20212.80412.83762.67712.68752.687521,053,370
29 de ago. de 20212.81702.82242.68502.79862.798616,994,392
28 de ago. de 20212.85292.91802.75862.81542.815419,693,254
27 de ago. de 20212.69892.87752.56612.84692.846937,267,276
26 de ago. de 20212.94282.97712.63212.70592.705931,586,971
25 de ago. de 20212.81792.97772.70682.92792.927948,322,353
24 de ago. de 20213.04203.17772.78402.81852.818577,893,440
23 de ago. de 20212.92963.15622.92293.03853.038570,172,528
22 de ago. de 20212.92743.10852.83862.93042.930470,405,371
21 de ago. de 20212.97572.97572.85852.92082.920835,294,104
20 de ago. de 20212.90232.97412.83932.97412.974140,394,065
19 de ago. de 20212.67172.94132.67172.90552.9055119,626,549
18 de ago. de 20212.72252.80732.54872.67432.674346,659,772
17 de ago. de 20212.98373.00822.71532.72242.722443,267,772
16 de ago. de 20213.15633.19942.96272.99582.995861,568,518
15 de ago. de 20213.11043.25282.97343.15483.1548123,203,091
14 de ago. de 20212.92713.43562.88423.09413.0941374,447,071
13 de ago. de 20212.77193.06312.73772.92972.9297133,429,136
12 de ago. de 20212.94173.08622.70802.77202.7720197,083,686
11 de ago. de 20212.37083.30192.32712.92382.9238515,266,721
10 de ago. de 20212.34412.46322.27652.37342.373469,873,083
09 de ago. de 20212.30142.42402.13992.35112.351153,826,954
08 de ago. de 20212.19952.32722.11682.30052.300566,426,196
07 de ago. de 20212.09052.22672.06762.19522.195267,260,916
06 de ago. de 20212.05122.12501.98882.08912.089138,255,902
05 de ago. de 20211.99842.05361.91072.05362.053636,652,835
04 de ago. de 20211.94632.01321.87911.99951.999528,989,882
03 de ago. de 20211.99402.03211.88081.93691.936932,130,970
02 de ago. de 20212.00302.02441.92031.99261.992639,128,165
01 de ago. de 20212.26992.26991.94512.00192.001964,245,033
31 de jul. de 20211.95402.49581.95362.27992.2799275,099,724
30 de jul. de 20211.83042.02131.78701.95971.959799,911,019
29 de jul. de 20211.72801.86851.67071.82531.825349,763,810
28 de jul. de 20211.74671.76401.66301.72941.729424,085,811
27 de jul. de 20211.68751.74011.57951.74011.740118,989,054
26 de jul. de 20211.67931.80821.64951.68241.682434,877,649
25 de jul. de 20211.62241.68721.56191.67671.676728,033,809
24 de jul. de 20211.57461.68131.55091.62291.622941,626,664
23 de jul. de 20211.48371.63791.48201.57801.578050,065,541
22 de jul. de 20211.40861.57571.38711.48241.482447,427,878
21 de jul. de 20211.30251.43061.25011.40121.401220,590,914
20 de jul. de 20211.38991.41421.23231.30231.302321,986,304
19 de jul. de 20211.50621.50621.36891.38501.385016,356,038
18 de jul. de 20211.55891.58781.47651.50351.503518,051,131
17 de jul. de 20211.44961.59871.44231.55701.557032,479,542
16 de jul. de 20211.62151.62151.42841.45011.450122,352,062
15 de jul. de 20211.70751.74001.57361.60161.601630,961,397
14 de jul. de 20211.83801.88801.57321.70761.707644,477,571
13 de jul. de 20212.06532.06531.77171.83431.834360,313,095
12 de jul. de 20211.64002.13291.60692.05482.0548219,823,212
11 de jul. de 20211.53581.68531.53581.63871.638763,119,696
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...