XEMUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Jun 2024 | 0.0147 | -0.0002 | -1.34% | 0.0141 | 0.0147 | 0.0139 | 321,821.00 |
29 Jun 2024 | 0.0149 | 0.00 | 0.00% | 0.0149 | 0.0149 | 0.0149 | 0.00 |
28 Jun 2024 | 0.0149 | 0.00 | 0.00% | 0.0149 | 0.0149 | 0.0149 | 0.00 |
27 Jun 2024 | 0.0149 | 0.00 | 0.00% | 0.0149 | 0.0149 | 0.0149 | 0.00 |
26 Jun 2024 | 0.0149 | -0.0001 | -0.67% | 0.015 | 0.015 | 0.0148 | 273,785.00 |
25 Jun 2024 | 0.015 | 0.0007 | 4.90% | 0.0144 | 0.0152 | 0.0142 | 421,899.00 |
24 Jun 2024 | 0.0143 | 0.0006 | 4.38% | 0.0137 | 0.0143 | 0.0133 | 780,232.00 |
23 Jun 2024 | 0.0137 | -0.0007 | -4.86% | 0.0144 | 0.0145 | 0.0137 | 514,211.00 |
22 Jun 2024 | 0.0144 | 0.0001 | 0.70% | 0.0145 | 0.0145 | 0.0142 | 1,395,550.00 |
21 Jun 2024 | 0.0143 | -0.0004 | -2.72% | 0.0146 | 0.0148 | 0.0143 | 1,693,201.00 |
20 Jun 2024 | 0.0147 | 0.0005 | 3.52% | 0.0142 | 0.015 | 0.0142 | 369,755.00 |
19 Jun 2024 | 0.0142 | 0.0001 | 0.71% | 0.0141 | 0.0146 | 0.0139 | 335,008.00 |
18 Jun 2024 | 0.0141 | -0.0016 | -10.19% | 0.0155 | 0.0157 | 0.0133 | 611,049.00 |
17 Jun 2024 | 0.0157 | -0.0007 | -4.27% | 0.0162 | 0.0175 | 0.0152 | 1,138,049.00 |
16 Jun 2024 | 0.0164 | -0.0013 | -7.34% | 0.0176 | 0.0176 | 0.0158 | 239,289.00 |
15 Jun 2024 | 0.0177 | -0.002 | -10.15% | 0.0183 | 0.0183 | 0.0174 | 40,751.00 |
14 Jun 2024 | 0.0197 | 0.00 | 0.00% | 0.0197 | 0.0197 | 0.0197 | 0.00 |
13 Jun 2024 | 0.0197 | -0.0008 | -3.90% | 0.0206 | 0.0206 | 0.0195 | 287,561.00 |
12 Jun 2024 | 0.0205 | 0.0005 | 2.50% | 0.0199 | 0.0214 | 0.0197 | 129,444.00 |
11 Jun 2024 | 0.020 | -0.0008 | -3.85% | 0.0208 | 0.0214 | 0.020 | 69,816.00 |
10 Jun 2024 | 0.0208 | -0.0004 | -1.89% | 0.0211 | 0.0212 | 0.0206 | 51,555.00 |
09 Jun 2024 | 0.0212 | 0.0003 | 1.44% | 0.0209 | 0.0214 | 0.0205 | 96,153.00 |
08 Jun 2024 | 0.0209 | 0.0005 | 2.45% | 0.0203 | 0.0224 | 0.0203 | 261,388.00 |
07 Jun 2024 | 0.0204 | -0.0012 | -5.56% | 0.0215 | 0.022 | 0.0193 | 439,881.00 |
06 Jun 2024 | 0.0216 | -0.0012 | -5.26% | 0.0227 | 0.0228 | 0.0216 | 24,647.00 |
05 Jun 2024 | 0.0228 | -0.0009 | -3.80% | 0.0238 | 0.0238 | 0.0224 | 73,444.00 |
04 Jun 2024 | 0.0237 | -0.0118 | -33.24% | 0.0245 | 0.0258 | 0.0229 | 556,453.00 |
03 Jun 2024 | 0.0355 | 0.00 | 0.00% | 0.0355 | 0.0355 | 0.0355 | 0.00 |
02 Jun 2024 | 0.0355 | -0.0011 | -3.01% | 0.0364 | 0.0366 | 0.0354 | 78,211.00 |
01 Jun 2024 | 0.0366 | 0.00 | 0.00% | 0.0366 | 0.0366 | 0.0366 | 0.00 |
31 May 2024 | 0.0366 | -0.0019 | -4.94% | 0.0365 | 0.0366 | 0.0363 | 96,380.00 |
30 May 2024 | 0.0385 | 0.00 | 0.00% | 0.0385 | 0.0385 | 0.0385 | 0.00 |
29 May 2024 | 0.0385 | 0.00 | 0.00% | 0.0385 | 0.0385 | 0.0385 | 0.00 |
28 May 2024 | 0.0385 | 0.0001 | 0.26% | 0.0384 | 0.0385 | 0.0373 | 884,951.00 |
27 May 2024 | 0.0384 | 0.0012 | 3.23% | 0.0372 | 0.0385 | 0.0367 | 489,136.00 |
26 May 2024 | 0.0372 | -0.0005 | -1.33% | 0.0377 | 0.0378 | 0.0369 | 412,758.00 |
25 May 2024 | 0.0377 | 0.0007 | 1.89% | 0.037 | 0.0378 | 0.037 | 126,931.00 |
24 May 2024 | 0.037 | -0.0022 | -5.61% | 0.0373 | 0.0378 | 0.0364 | 684,331.00 |
23 May 2024 | 0.0392 | 0.0003 | 0.77% | 0.039 | 0.0395 | 0.0387 | 218,637.00 |
22 May 2024 | 0.0389 | -0.0008 | -2.02% | 0.0397 | 0.0399 | 0.0385 | 744,456.00 |
21 May 2024 | 0.0397 | 0.00 | 0.00% | 0.0397 | 0.0401 | 0.0389 | 259,727.00 |
20 May 2024 | 0.0397 | 0.0029 | 7.88% | 0.0372 | 0.0399 | 0.0365 | 263,589.00 |
19 May 2024 | 0.0368 | -0.002 | -5.15% | 0.0388 | 0.039 | 0.0368 | 90,709.00 |
18 May 2024 | 0.0388 | 0.0001 | 0.26% | 0.0387 | 0.0392 | 0.0383 | 393,935.00 |
17 May 2024 | 0.0387 | 0.0014 | 3.75% | 0.0374 | 0.0389 | 0.0368 | 245,378.00 |
16 May 2024 | 0.0373 | 0.00 | 0.00% | 0.0372 | 0.0375 | 0.0364 | 178,761.00 |
15 May 2024 | 0.0373 | 0.0022 | 6.27% | 0.036 | 0.0375 | 0.0346 | 1,006,753.00 |
14 May 2024 | 0.0351 | -0.0007 | -1.96% | 0.0356 | 0.0358 | 0.035 | 808,369.00 |
13 May 2024 | 0.0358 | -0.001 | -2.72% | 0.0356 | 0.0358 | 0.0338 | 1,380,070.00 |
12 May 2024 | 0.0368 | 0.00 | 0.00% | 0.0368 | 0.0368 | 0.0368 | 0.00 |
11 May 2024 | 0.0368 | -0.0005 | -1.34% | 0.0372 | 0.0385 | 0.0368 | 226,609.00 |
10 May 2024 | 0.0373 | -0.0012 | -3.12% | 0.0387 | 0.039 | 0.037 | 210,733.00 |
09 May 2024 | 0.0385 | 0.001 | 2.67% | 0.0375 | 0.0385 | 0.0369 | 319,653.00 |
08 May 2024 | 0.0375 | -0.0013 | -3.35% | 0.0383 | 0.0385 | 0.0372 | 273,737.00 |
07 May 2024 | 0.0388 | 0.00 | 0.00% | 0.0388 | 0.0388 | 0.0388 | 0.00 |
06 May 2024 | 0.0388 | 0.0007 | 1.84% | 0.0395 | 0.0404 | 0.0388 | 314,424.00 |
05 May 2024 | 0.0381 | 0.00 | 0.00% | 0.0381 | 0.0381 | 0.0381 | 0.00 |
04 May 2024 | 0.0381 | 0.00 | 0.00% | 0.0381 | 0.0381 | 0.0381 | 0.00 |
03 May 2024 | 0.0381 | 0.00 | 0.00% | 0.0381 | 0.0381 | 0.0381 | 0.00 |
02 May 2024 | 0.0381 | 0.00 | 0.00% | 0.0381 | 0.0381 | 0.0381 | 0.00 |
01 May 2024 | 0.0381 | 0.00 | 0.00% | 0.0381 | 0.0381 | 0.0381 | 0.00 |
30 Abr 2024 | 0.0381 | 0.00 | 0.00% | 0.0381 | 0.0381 | 0.0381 | 0.00 |
29 Abr 2024 | 0.0381 | 0.00 | 0.00% | 0.0381 | 0.0381 | 0.0381 | 0.00 |
28 Abr 2024 | 0.0381 | -0.0038 | -9.07% | 0.0379 | 0.0393 | 0.0379 | 1,150,654.00 |
27 Abr 2024 | 0.0419 | 0.00 | 0.00% | 0.0419 | 0.0419 | 0.0419 | 0.00 |
26 Abr 2024 | 0.0419 | 0.00 | 0.00% | 0.0419 | 0.0419 | 0.0419 | 0.00 |
25 Abr 2024 | 0.0419 | 0.00 | 0.00% | 0.0419 | 0.0419 | 0.0419 | 0.00 |
24 Abr 2024 | 0.0419 | 0.00 | 0.00% | 0.0419 | 0.0419 | 0.0419 | 0.00 |
23 Abr 2024 | 0.0419 | 0.001 | 2.44% | 0.0408 | 0.0419 | 0.0398 | 617,360.00 |
22 Abr 2024 | 0.0409 | 0.0039 | 10.54% | 0.0398 | 0.0411 | 0.0396 | 669,379.00 |
21 Abr 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0.00 |
20 Abr 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0.00 |
19 Abr 2024 | 0.037 | 0.0009 | 2.49% | 0.0361 | 0.0379 | 0.0333 | 875,948.00 |
18 Abr 2024 | 0.0361 | -0.0026 | -6.72% | 0.0348 | 0.0364 | 0.0339 | 471,448.00 |
17 Abr 2024 | 0.0387 | 0.00 | 0.00% | 0.0387 | 0.0387 | 0.0387 | 0.00 |
16 Abr 2024 | 0.0387 | 0.00 | 0.00% | 0.0387 | 0.0387 | 0.0387 | 0.00 |
15 Abr 2024 | 0.0387 | 0.00 | 0.00% | 0.0387 | 0.0387 | 0.0387 | 0.00 |
14 Abr 2024 | 0.0387 | -0.010 | -20.53% | 0.0361 | 0.0393 | 0.035 | 486,998.00 |
13 Abr 2024 | 0.0487 | 0.00 | 0.00% | 0.0487 | 0.0487 | 0.0487 | 0.00 |
12 Abr 2024 | 0.0487 | 0.00 | 0.00% | 0.0487 | 0.0487 | 0.0487 | 0.00 |
11 Abr 2024 | 0.0487 | 0.00 | 0.00% | 0.0487 | 0.0487 | 0.0487 | 0.00 |
10 Abr 2024 | 0.0487 | -0.0027 | -5.25% | 0.0482 | 0.0489 | 0.047 | 850,018.00 |
09 Abr 2024 | 0.0514 | 0.00 | 0.00% | 0.0514 | 0.0514 | 0.0514 | 0.00 |
08 Abr 2024 | 0.0514 | 0.0028 | 5.76% | 0.0486 | 0.0525 | 0.0475 | 703,846.00 |
07 Abr 2024 | 0.0486 | 0.0014 | 2.97% | 0.0472 | 0.0487 | 0.0472 | 500,551.00 |
06 Abr 2024 | 0.0472 | 0.0007 | 1.51% | 0.0464 | 0.0476 | 0.0461 | 600,575.00 |
05 Abr 2024 | 0.0465 | -0.0002 | -0.43% | 0.0466 | 0.0472 | 0.044 | 854,400.00 |
04 Abr 2024 | 0.0467 | 0.0022 | 4.94% | 0.0443 | 0.0475 | 0.0437 | 712,266.00 |
03 Abr 2024 | 0.0445 | 0.00 | 0.00% | 0.0445 | 0.0458 | 0.0429 | 647,575.00 |
02 Abr 2024 | 0.0445 | -0.0098 | -18.05% | 0.0491 | 0.0496 | 0.0439 | 1,791,230.00 |