IMXUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 0.00 |
27 Jun 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 0.00 |
26 Jun 2024 | 1.52 | -0.040 | -2.35% | 1.56 | 1.60 | 1.52 | 25,172.00 |
25 Jun 2024 | 1.56 | 0.040 | 2.50% | 1.52 | 1.59 | 1.51 | 45,839.00 |
24 Jun 2024 | 1.52 | 0.020 | 1.45% | 1.51 | 1.54 | 1.45 | 49,258.00 |
23 Jun 2024 | 1.50 | -0.040 | -2.51% | 1.54 | 1.58 | 1.47 | 28,156.00 |
22 Jun 2024 | 1.54 | -0.020 | -0.97% | 1.56 | 1.59 | 1.53 | 33,836.00 |
21 Jun 2024 | 1.55 | -0.010 | -0.53% | 1.57 | 1.63 | 1.53 | 46,225.00 |
20 Jun 2024 | 1.56 | 0.020 | 1.47% | 1.54 | 1.66 | 1.53 | 40,187.00 |
19 Jun 2024 | 1.54 | 0.060 | 4.09% | 1.47 | 1.60 | 1.46 | 43,690.00 |
18 Jun 2024 | 1.48 | -0.140 | -8.80% | 1.63 | 1.63 | 1.41 | 54,086.00 |
17 Jun 2024 | 1.62 | -0.090 | -5.18% | 1.71 | 1.73 | 1.53 | 41,488.00 |
16 Jun 2024 | 1.71 | -0.030 | -1.58% | 1.74 | 1.74 | 1.69 | 28,960.00 |
15 Jun 2024 | 1.74 | -0.060 | -3.23% | 1.72 | 1.79 | 1.72 | 21,623.00 |
14 Jun 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0.00 |
13 Jun 2024 | 1.80 | -0.130 | -6.56% | 1.92 | 1.93 | 1.78 | 40,332.00 |
12 Jun 2024 | 1.92 | 0.090 | 5.07% | 1.83 | 1.99 | 1.80 | 40,683.00 |
11 Jun 2024 | 1.83 | -0.130 | -6.71% | 1.96 | 1.97 | 1.83 | 24,072.00 |
10 Jun 2024 | 1.96 | -0.050 | -2.70% | 2.02 | 2.04 | 1.96 | 28,485.00 |
09 Jun 2024 | 2.02 | 0.030 | 1.35% | 1.99 | 2.05 | 1.97 | 24,810.00 |
08 Jun 2024 | 1.99 | -0.130 | -6.00% | 2.11 | 2.12 | 1.97 | 35,546.00 |
07 Jun 2024 | 2.12 | -0.150 | -6.79% | 2.25 | 2.29 | 1.95 | 32,756.00 |
06 Jun 2024 | 2.27 | -0.010 | -0.65% | 2.29 | 2.29 | 2.25 | 11,413.00 |
05 Jun 2024 | 2.29 | -0.020 | -0.95% | 2.31 | 2.34 | 2.27 | 31,178.00 |
04 Jun 2024 | 2.31 | 0.140 | 6.35% | 2.23 | 2.35 | 2.23 | 27,107.00 |
03 Jun 2024 | 2.17 | 0.00 | 0.00% | 2.17 | 2.17 | 2.17 | 0.00 |
02 Jun 2024 | 2.17 | 0.00 | -0.14% | 2.22 | 2.24 | 2.17 | 11,615.00 |
01 Jun 2024 | 2.17 | 0.00 | 0.00% | 2.17 | 2.17 | 2.17 | 0.00 |
31 May 2024 | 2.17 | -0.120 | -5.42% | 2.17 | 2.21 | 2.14 | 14,206.00 |
30 May 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 0.00 |
29 May 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 0.00 |
28 May 2024 | 2.30 | -0.090 | -3.61% | 2.39 | 2.39 | 2.27 | 40,809.00 |
27 May 2024 | 2.38 | 0.030 | 1.19% | 2.36 | 2.50 | 2.35 | 26,719.00 |
26 May 2024 | 2.36 | -0.110 | -4.36% | 2.46 | 2.51 | 2.35 | 36,614.00 |
25 May 2024 | 2.46 | 0.00 | 0.10% | 2.47 | 2.61 | 2.46 | 36,462.00 |
24 May 2024 | 2.46 | -0.060 | -2.35% | 2.44 | 2.49 | 2.32 | 43,725.00 |
23 May 2024 | 2.52 | 0.00 | 0.12% | 2.52 | 2.57 | 2.48 | 11,383.00 |
22 May 2024 | 2.52 | 0.030 | 1.07% | 2.49 | 2.54 | 2.41 | 31,577.00 |
21 May 2024 | 2.49 | -0.060 | -2.49% | 2.57 | 2.60 | 2.47 | 34,886.00 |
20 May 2024 | 2.55 | 0.310 | 14.06% | 2.24 | 2.58 | 2.21 | 25,464.00 |
19 May 2024 | 2.24 | -0.120 | -5.15% | 2.35 | 2.39 | 2.23 | 19,031.00 |
18 May 2024 | 2.36 | -0.030 | -1.27% | 2.39 | 2.45 | 2.35 | 23,133.00 |
17 May 2024 | 2.39 | 0.010 | 0.32% | 2.39 | 2.55 | 2.39 | 28,247.00 |
16 May 2024 | 2.38 | 0.030 | 1.40% | 2.35 | 2.43 | 2.30 | 28,719.00 |
15 May 2024 | 2.35 | 0.340 | 16.70% | 2.02 | 2.46 | 1.98 | 30,794.00 |
14 May 2024 | 2.01 | -0.220 | -9.67% | 2.21 | 2.23 | 2.01 | 32,724.00 |
13 May 2024 | 2.23 | -0.050 | -2.10% | 2.19 | 2.28 | 2.04 | 29,221.00 |
12 May 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
11 May 2024 | 2.28 | 0.110 | 5.13% | 2.17 | 2.36 | 2.15 | 25,983.00 |
10 May 2024 | 2.17 | 0.010 | 0.32% | 2.16 | 2.30 | 2.15 | 27,685.00 |
09 May 2024 | 2.16 | 0.120 | 5.91% | 2.04 | 2.17 | 2.01 | 26,661.00 |
08 May 2024 | 2.04 | -0.130 | -5.85% | 2.16 | 2.17 | 2.04 | 26,670.00 |
07 May 2024 | 2.17 | 0.00 | 0.00% | 2.17 | 2.17 | 2.17 | 0.00 |
06 May 2024 | 2.17 | 0.070 | 3.26% | 2.25 | 2.30 | 2.17 | 10,700.00 |
05 May 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0.00 |
04 May 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0.00 |
03 May 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0.00 |
02 May 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0.00 |
01 May 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0.00 |
30 Abr 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0.00 |
29 Abr 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0.00 |
28 Abr 2024 | 2.10 | -0.260 | -10.90% | 2.13 | 2.18 | 2.09 | 24,065.00 |
27 Abr 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 0.00 |
26 Abr 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 0.00 |
25 Abr 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 0.00 |
24 Abr 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 0.00 |
23 Abr 2024 | 2.35 | -0.030 | -1.16% | 2.38 | 2.45 | 2.33 | 12,418.00 |
22 Abr 2024 | 2.38 | 0.350 | 16.99% | 2.18 | 2.44 | 2.17 | 14,184.00 |
21 Abr 2024 | 2.04 | 0.00 | 0.00% | 2.04 | 2.04 | 2.04 | 0.00 |
20 Abr 2024 | 2.04 | 0.00 | 0.00% | 2.04 | 2.04 | 2.04 | 0.00 |
19 Abr 2024 | 2.04 | 0.020 | 1.05% | 2.01 | 2.10 | 1.89 | 22,037.00 |
18 Abr 2024 | 2.01 | -0.160 | -7.35% | 1.87 | 2.03 | 1.82 | 13,331.00 |
17 Abr 2024 | 2.17 | 0.00 | 0.00% | 2.17 | 2.17 | 2.17 | 0.00 |
16 Abr 2024 | 2.17 | 0.00 | 0.00% | 2.17 | 2.17 | 2.17 | 0.00 |
15 Abr 2024 | 2.17 | 0.00 | 0.00% | 2.17 | 2.17 | 2.17 | 0.00 |
14 Abr 2024 | 2.17 | -0.440 | -16.95% | 2.06 | 2.19 | 1.97 | 16,297.00 |
13 Abr 2024 | 2.62 | 0.00 | 0.00% | 2.62 | 2.62 | 2.62 | 0.00 |
12 Abr 2024 | 2.62 | 0.00 | 0.00% | 2.62 | 2.62 | 2.62 | 0.00 |
11 Abr 2024 | 2.62 | 0.00 | 0.00% | 2.62 | 2.62 | 2.62 | 0.00 |
10 Abr 2024 | 2.62 | -0.220 | -7.90% | 2.64 | 2.67 | 2.57 | 21,147.00 |
09 Abr 2024 | 2.84 | 0.00 | 0.00% | 2.84 | 2.84 | 2.84 | 0.00 |
08 Abr 2024 | 2.84 | 0.130 | 4.80% | 2.71 | 2.90 | 2.64 | 29,118.00 |
07 Abr 2024 | 2.71 | 0.010 | 0.31% | 2.70 | 2.76 | 2.67 | 16,087.00 |
06 Abr 2024 | 2.70 | 0.040 | 1.69% | 2.65 | 2.74 | 2.64 | 25,339.00 |
05 Abr 2024 | 2.66 | -0.140 | -5.15% | 2.79 | 2.80 | 2.58 | 30,108.00 |
04 Abr 2024 | 2.80 | 0.080 | 3.05% | 2.68 | 2.88 | 2.68 | 18,074.00 |
03 Abr 2024 | 2.72 | 0.070 | 2.54% | 2.65 | 2.80 | 2.57 | 36,839.00 |
02 Abr 2024 | 2.65 | -0.350 | -11.59% | 2.89 | 2.89 | 2.61 | 44,234.00 |
31 Mar 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |
30 Mar 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |
29 Mar 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |