Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
XLM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 722,428 |
| 23 Abr 2024 | 12.25 | 0.25 | 2.08% | 12.00 | 12.25 | 11.875 | 1,052,029 |
| 22 Abr 2024 | 12.00 | -0.25 | -2.04% | 12.25 | 12.25 | 11.50 | 350,212 |
| 19 Abr 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 122,992 |
| 18 Abr 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 110,630 |
| 17 Abr 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 9,940 |
| 16 Abr 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 57,866 |
| 15 Abr 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 196,170 |
| 12 Abr 2024 | 12.25 | 0.10 | 0.82% | 12.25 | 12.25 | 12.25 | 223,240 |
| 11 Abr 2024 | 12.15 | 0.05 | 0.41% | 12.10 | 12.25 | 12.10 | 900,107 |
| 10 Abr 2024 | 12.10 | 0.35 | 2.98% | 11.75 | 12.10 | 11.75 | 298,803 |
| 09 Abr 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 811,170 |
| 08 Abr 2024 | 11.75 | -0.25 | -2.08% | 12.25 | 12.25 | 11.75 | 1,151,098 |
| 05 Abr 2024 | 12.00 | -0.05 | -0.41% | 12.25 | 12.25 | 12.00 | 275,620 |
| 04 Abr 2024 | 12.05 | -0.20 | -1.63% | 12.25 | 12.25 | 12.05 | 557,695 |
| 03 Abr 2024 | 12.25 | -0.13 | -1.01% | 12.375 | 12.40 | 12.25 | 818,342 |
| 02 Abr 2024 | 12.375 | -0.13 | -1.00% | 12.50 | 12.75 | 12.375 | 405,414 |
| 28 Mar 2024 | 12.50 | 0.00 | 0.00% | 12.25 | 12.75 | 12.25 | 1,150,474 |
| 27 Mar 2024 | 12.50 | 0.50 | 4.17% | 12.00 | 12.50 | 12.00 | 2,997,077 |
| 26 Mar 2024 | 12.00 | -0.13 | -1.03% | 12.125 | 12.125 | 11.875 | 3,145,209 |
| 25 Mar 2024 | 12.125 | -0.38 | -3.00% | 12.50 | 12.50 | 12.125 | 750,740 |
| 22 Mar 2024 | 12.50 | -0.40 | -3.10% | 13.00 | 13.00 | 11.75 | 9,473,968 |
| 21 Mar 2024 | 12.90 | 6.65 | 106.40% | 6.25 | 14.075 | 6.25 | 34,311,091 |
| 20 Mar 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 103,323 |
| 19 Mar 2024 | 6.25 | -0.20 | -3.10% | 6.30 | 6.30 | 6.25 | 167,092 |
| 18 Mar 2024 | 6.45 | 0.00 | 0.00% | 6.45 | 6.45 | 6.45 | 266,156 |
| 15 Mar 2024 | 6.45 | 0.01 | 0.16% | 6.45 | 6.45 | 6.45 | 1,493,680 |
| 14 Mar 2024 | 6.44 | 0.09 | 1.42% | 6.35 | 6.44 | 6.35 | 228,564 |
| 13 Mar 2024 | 6.35 | 0.00 | 0.00% | 6.30 | 6.35 | 6.30 | 222,160 |
| 12 Mar 2024 | 6.35 | -0.05 | -0.78% | 6.40 | 6.40 | 6.35 | 50,810 |
| 11 Mar 2024 | 6.40 | -0.60 | -8.57% | 7.10 | 7.10 | 6.40 | 442,305 |
| 08 Mar 2024 | 7.00 | -0.10 | -1.41% | 7.10 | 7.10 | 7.00 | 130,000 |
| 07 Mar 2024 | 7.10 | 0.00 | 0.00% | 7.10 | 7.10 | 7.00 | 186,069 |
| 06 Mar 2024 | 7.10 | 0.00 | 0.00% | 7.10 | 7.20 | 7.10 | 589,058 |
| 05 Mar 2024 | 7.10 | -0.04 | -0.56% | 7.10 | 7.35 | 7.10 | 134,135 |
| 04 Mar 2024 | 7.14 | 0.09 | 1.28% | 7.05 | 7.14 | 7.05 | 4,905,059 |
| 01 Mar 2024 | 7.05 | 0.05 | 0.71% | 7.05 | 7.05 | 7.05 | 2,724,501 |
| 29 Feb 2024 | 7.00 | 0.05 | 0.72% | 6.95 | 7.00 | 6.95 | 95,460 |
| 28 Feb 2024 | 6.95 | -0.10 | -1.42% | 7.05 | 7.05 | 6.95 | 302,770 |
| 27 Feb 2024 | 7.05 | 0.00 | 0.00% | 7.05 | 7.05 | 7.05 | 149,863 |
| 26 Feb 2024 | 7.05 | 0.00 | 0.00% | 7.05 | 7.05 | 6.90 | 1,026 |
| 23 Feb 2024 | 7.05 | 0.00 | 0.00% | 7.05 | 7.20 | 7.05 | 915,329 |
| 22 Feb 2024 | 7.05 | 0.00 | 0.00% | 7.05 | 7.05 | 7.05 | 65,776 |
| 21 Feb 2024 | 7.05 | 0.00 | 0.00% | 7.05 | 7.05 | 7.05 | 32,885 |
| 20 Feb 2024 | 7.05 | 0.00 | 0.00% | 7.05 | 7.05 | 7.05 | 1,603,506 |
| 19 Feb 2024 | 7.05 | 0.00 | 0.00% | 7.05 | 7.05 | 7.05 | 623,615 |
| 16 Feb 2024 | 7.05 | 0.15 | 2.17% | 7.05 | 7.05 | 7.05 | 514,798 |
| 15 Feb 2024 | 6.90 | -0.15 | -2.13% | 7.05 | 7.05 | 6.83 | 457,441 |
| 14 Feb 2024 | 7.05 | 0.00 | 0.00% | 7.05 | 7.05 | 7.05 | 1,204,183 |
| 13 Feb 2024 | 7.05 | 0.00 | 0.00% | 7.05 | 7.05 | 7.05 | 578,622 |
| 12 Feb 2024 | 7.05 | 0.15 | 2.17% | 6.90 | 7.05 | 6.90 | 3,709,985 |
| 09 Feb 2024 | 6.90 | 0.10 | 1.47% | 6.75 | 6.90 | 6.75 | 3,350,111 |
| 08 Feb 2024 | 6.80 | -0.40 | -5.56% | 6.85 | 6.85 | 6.60 | 5,955,666 |
| 07 Feb 2024 | 7.20 | 0.35 | 5.11% | 6.85 | 7.24 | 6.85 | 297,206 |
| 06 Feb 2024 | 6.85 | 0.50 | 7.87% | 6.60 | 6.85 | 6.60 | 1,545,995 |
| 05 Feb 2024 | 6.35 | -0.20 | -3.05% | 6.55 | 6.55 | 6.35 | 348,100 |
| 02 Feb 2024 | 6.55 | 0.00 | 0.00% | 6.55 | 6.55 | 6.44 | 210,735 |
| 01 Feb 2024 | 6.55 | 0.00 | 0.00% | 6.55 | 6.55 | 6.44 | 158,634 |
| 31 Ene 2024 | 6.55 | 0.00 | 0.00% | 6.55 | 6.55 | 6.55 | 56,382 |
| 30 Ene 2024 | 6.55 | 0.00 | 0.00% | 6.55 | 6.55 | 6.55 | 74,871 |
| 29 Ene 2024 | 6.55 | -0.35 | -5.07% | 6.90 | 6.90 | 6.55 | 218,669 |
| 26 Ene 2024 | 6.90 | 0.00 | 0.00% | 6.90 | 6.90 | 6.90 | 175,085 |
