Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
XTNT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 0.715 | -0.0121 | -1.66% | 0.73 | 0.73 | 0.7115 | 79,181 |
| 03 Jun 2024 | 0.7271 | 0.0071 | 0.99% | 0.73 | 0.73 | 0.712 | 166,207 |
| 31 May 2024 | 0.72 | -0.0252 | -3.38% | 0.73 | 0.7638 | 0.715 | 114,778 |
| 30 May 2024 | 0.7452 | 0.0252 | 3.50% | 0.72 | 0.7595 | 0.72 | 79,402 |
| 29 May 2024 | 0.72 | -0.03 | -4.00% | 0.73 | 0.7596 | 0.72 | 63,714 |
| 28 May 2024 | 0.75 | -0.0011 | -0.15% | 0.73 | 0.8084 | 0.7202 | 39,067 |
| 24 May 2024 | 0.7511 | -0.0165 | -2.15% | 0.779 | 0.7816 | 0.73 | 88,588 |
| 23 May 2024 | 0.7676 | -0.0124 | -1.59% | 0.7838 | 0.8273 | 0.766 | 29,373 |
| 22 May 2024 | 0.78 | 0.0265 | 3.52% | 0.77 | 0.8049 | 0.741001 | 27,707 |
| 21 May 2024 | 0.7535 | 0.0285 | 3.93% | 0.742 | 0.80 | 0.741 | 44,440 |
| 20 May 2024 | 0.725 | 0.0049 | 0.68% | 0.7201 | 0.76 | 0.7188 | 134,763 |
| 17 May 2024 | 0.7201 | 0.0277 | 4.00% | 0.7165 | 0.77 | 0.70 | 45,722 |
| 16 May 2024 | 0.6924 | -0.0986 | -12.47% | 0.825 | 0.825 | 0.6784 | 210,579 |
| 15 May 2024 | 0.791 | -0.0263 | -3.22% | 0.78 | 0.8348 | 0.78 | 230,039 |
| 14 May 2024 | 0.8173 | 0.0173 | 2.16% | 0.783 | 0.841 | 0.783 | 29,162 |
| 13 May 2024 | 0.80 | -0.0103 | -1.27% | 0.83 | 0.846 | 0.781 | 64,902 |
| 10 May 2024 | 0.8103 | 0.0003 | 0.04% | 0.81 | 0.85 | 0.797 | 30,256 |
| 09 May 2024 | 0.81 | -0.0096 | -1.17% | 0.805 | 0.8772 | 0.8005 | 17,501 |
| 08 May 2024 | 0.8196 | 0.0032 | 0.39% | 0.88 | 0.88 | 0.7999 | 170,337 |
| 07 May 2024 | 0.8164 | -0.0638 | -7.25% | 0.8783 | 0.918 | 0.761 | 402,268 |
| 06 May 2024 | 0.8802 | 0.0302 | 3.55% | 0.86 | 0.96 | 0.829 | 27,289 |
| 03 May 2024 | 0.85 | -0.0139 | -1.61% | 0.85 | 0.904 | 0.83 | 275,024 |
| 02 May 2024 | 0.8639 | 0.0029 | 0.34% | 0.87 | 0.908 | 0.835 | 67,426 |
| 01 May 2024 | 0.861 | -0.0336 | -3.76% | 0.89 | 0.942 | 0.852 | 27,922 |
| 30 Abr 2024 | 0.8946 | -0.0354 | -3.81% | 0.934 | 0.96 | 0.89 | 36,184 |
| 29 Abr 2024 | 0.93 | -0.02 | -2.11% | 0.9463 | 0.9702 | 0.910497 | 50,997 |
| 26 Abr 2024 | 0.95 | 0.0485 | 5.38% | 0.8927 | 0.9702 | 0.8927 | 61,122 |
| 25 Abr 2024 | 0.9015 | 0.0115 | 1.29% | 0.8861 | 0.94 | 0.8704 | 18,428 |
| 24 Abr 2024 | 0.89 | -0.019 | -2.09% | 0.9045 | 0.9443 | 0.89 | 33,936 |
| 23 Abr 2024 | 0.909 | 0.069 | 8.21% | 0.8384 | 0.909 | 0.83 | 86,068 |
| 22 Abr 2024 | 0.84 | 0.01 | 1.20% | 0.859 | 0.9136 | 0.799 | 178,511 |
| 19 Abr 2024 | 0.83 | -0.0072 | -0.86% | 0.83 | 0.899 | 0.8001 | 123,193 |
| 18 Abr 2024 | 0.8372 | 0.0528 | 6.73% | 0.817 | 0.8788 | 0.7935 | 74,084 |
| 17 Abr 2024 | 0.7844 | -0.0049 | -0.62% | 0.7893 | 0.8442 | 0.761 | 183,927 |
| 16 Abr 2024 | 0.7893 | -0.0707 | -8.22% | 0.85 | 0.8991 | 0.76 | 276,589 |
| 15 Abr 2024 | 0.86 | 0.0228 | 2.72% | 0.8555 | 0.8991 | 0.8276 | 55,582 |
| 12 Abr 2024 | 0.8372 | -0.0428 | -4.86% | 0.8978 | 0.95 | 0.8371 | 88,359 |
| 11 Abr 2024 | 0.88 | -0.004 | -0.45% | 0.88 | 0.9064 | 0.86 | 108,380 |
| 10 Abr 2024 | 0.884 | -0.0473 | -5.08% | 0.9181 | 0.93 | 0.8819 | 121,176 |
| 09 Abr 2024 | 0.9313 | -0.0187 | -1.97% | 0.99 | 0.99 | 0.9225 | 182,461 |
| 08 Abr 2024 | 0.95 | 0.0037 | 0.39% | 0.9788 | 1.01 | 0.94 | 72,386 |
| 05 Abr 2024 | 0.9463 | -0.05 | -5.02% | 0.9664 | 1.0001 | 0.9101 | 197,811 |
| 04 Abr 2024 | 0.9963 | 0.0133 | 1.35% | 1.01 | 1.03 | 0.96 | 62,735 |
| 03 Abr 2024 | 0.983 | -0.0067 | -0.68% | 1.00 | 1.02 | 0.951 | 706,175 |
| 02 Abr 2024 | 0.9897 | -0.0403 | -3.91% | 1.02 | 1.14 | 0.94 | 525,718 |
| 01 Abr 2024 | 1.03 | -0.14 | -11.97% | 1.18 | 1.18 | 1.01 | 949,727 |
| 28 Mar 2024 | 1.17 | 0.06 | 5.41% | 1.13 | 1.24 | 1.08 | 602,483 |
| 27 Mar 2024 | 1.11 | 0.05 | 4.72% | 1.05 | 1.15 | 1.05 | 349,762 |
| 26 Mar 2024 | 1.06 | 0.02 | 1.92% | 1.00 | 1.13 | 1.00 | 242,227 |
| 25 Mar 2024 | 1.04 | 0.01 | 0.97% | 1.02 | 1.0599 | 0.93 | 633,066 |
| 22 Mar 2024 | 1.03 | -0.01 | -0.96% | 1.05 | 1.0657 | 1.00 | 93,972 |
| 21 Mar 2024 | 1.04 | -0.02 | -1.89% | 1.05 | 1.08 | 1.04 | 83,781 |
| 20 Mar 2024 | 1.06 | 0.00 | 0.00% | 1.05 | 1.10 | 1.05 | 99,619 |
| 19 Mar 2024 | 1.06 | -0.04 | -3.64% | 1.11 | 1.12 | 1.04 | 214,661 |
| 18 Mar 2024 | 1.10 | -0.06 | -5.17% | 1.15 | 1.17 | 1.05 | 105,394 |
| 15 Mar 2024 | 1.16 | 0.02 | 1.75% | 1.13 | 1.18 | 1.06 | 364,190 |
| 14 Mar 2024 | 1.14 | 0.00 | 0.00% | 1.16 | 1.20 | 1.09 | 137,690 |
| 13 Mar 2024 | 1.14 | 0.00 | 0.00% | 1.13 | 1.17 | 1.10 | 48,268 |
| 12 Mar 2024 | 1.14 | 0.02 | 1.79% | 1.14 | 1.17 | 1.11 | 24,745 |
| 11 Mar 2024 | 1.12 | -0.06 | -5.08% | 1.20 | 1.20 | 1.12 | 81,050 |
| 08 Mar 2024 | 1.18 | 0.04 | 3.51% | 1.14 | 1.21 | 1.11 | 144,364 |
| 07 Mar 2024 | 1.14 | 0.02 | 1.79% | 1.11 | 1.18 | 1.11 | 87,675 |
