MDXUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.05757 | 0.00059 | 1.04% | 0.05724 | 0.05843 | 0.05371 | 35,153,904.00 |
30 Abr 2024 | 0.05698 | -0.00373 | -6.14% | 0.06085 | 0.06214 | 0.05423 | 31,691,783.00 |
29 Abr 2024 | 0.06071 | 0.00199 | 3.39% | 0.0588 | 0.06349 | 0.0578 | 33,971,457.00 |
28 Abr 2024 | 0.05872 | -0.00218 | -3.58% | 0.06128 | 0.06257 | 0.05864 | 19,199,970.00 |
27 Abr 2024 | 0.0609 | 0.00015 | 0.25% | 0.06064 | 0.06174 | 0.05896 | 19,624,693.00 |
26 Abr 2024 | 0.06075 | -0.00378 | -5.86% | 0.06428 | 0.06527 | 0.05912 | 42,706,979.00 |
25 Abr 2024 | 0.06453 | 0.0007 | 1.10% | 0.06341 | 0.06621 | 0.0617 | 30,588,351.00 |
24 Abr 2024 | 0.06383 | -0.00079 | -1.22% | 0.06622 | 0.06972 | 0.063 | 44,242,697.00 |
23 Abr 2024 | 0.06462 | 0.00112 | 1.76% | 0.06375 | 0.06628 | 0.06236 | 25,293,975.00 |
22 Abr 2024 | 0.0635 | -0.00159 | -2.44% | 0.06475 | 0.0669 | 0.06281 | 35,329,666.00 |
21 Abr 2024 | 0.06509 | 0.00095 | 1.48% | 0.0644 | 0.07445 | 0.06326 | 60,853,542.00 |
20 Abr 2024 | 0.06414 | 0.00437 | 7.31% | 0.05976 | 0.065 | 0.05902 | 27,446,239.00 |
19 Abr 2024 | 0.05977 | 0.00169 | 2.91% | 0.05785 | 0.0727 | 0.05528 | 71,419,221.00 |
18 Abr 2024 | 0.05808 | 0.00125 | 2.20% | 0.05715 | 0.05866 | 0.05591 | 22,396,365.00 |
17 Abr 2024 | 0.05683 | -0.00237 | -4.00% | 0.05923 | 0.06035 | 0.05536 | 42,543,906.00 |
16 Abr 2024 | 0.0592 | 0.00176 | 3.06% | 0.05719 | 0.07795 | 0.05554 | 124,006,391.00 |
15 Abr 2024 | 0.05744 | -0.00133 | -2.26% | 0.05855 | 0.06164 | 0.05562 | 24,036,526.00 |
14 Abr 2024 | 0.05877 | 0.00432 | 7.93% | 0.05533 | 0.05965 | 0.05233 | 36,882,257.00 |
13 Abr 2024 | 0.05445 | -0.00712 | -11.56% | 0.06119 | 0.06411 | 0.050 | 40,584,033.00 |
12 Abr 2024 | 0.06157 | -0.01213 | -16.46% | 0.07417 | 0.07611 | 0.06014 | 43,964,308.00 |
11 Abr 2024 | 0.0737 | -0.00176 | -2.33% | 0.07497 | 0.07621 | 0.07288 | 20,658,303.00 |
10 Abr 2024 | 0.07546 | 0.00061 | 0.81% | 0.07413 | 0.07809 | 0.0702 | 25,479,170.00 |
09 Abr 2024 | 0.07485 | -0.00248 | -3.21% | 0.07745 | 0.07904 | 0.07344 | 31,699,585.00 |
08 Abr 2024 | 0.07733 | 0.00115 | 1.51% | 0.0768 | 0.080 | 0.07455 | 36,598,439.00 |
07 Abr 2024 | 0.07618 | 0.00494 | 6.93% | 0.07128 | 0.09083 | 0.07094 | 107,241,205.00 |
06 Abr 2024 | 0.07124 | 0.00176 | 2.53% | 0.06934 | 0.0724 | 0.06913 | 14,227,840.00 |
05 Abr 2024 | 0.06948 | -0.00105 | -1.49% | 0.07055 | 0.07134 | 0.067 | 14,323,441.00 |
04 Abr 2024 | 0.07053 | 0.0032 | 4.75% | 0.06758 | 0.07256 | 0.06601 | 16,418,752.00 |
03 Abr 2024 | 0.06733 | -0.00222 | -3.19% | 0.06971 | 0.07263 | 0.067 | 25,119,967.00 |
02 Abr 2024 | 0.06955 | -0.00582 | -7.72% | 0.07561 | 0.07564 | 0.0686 | 25,026,033.00 |
01 Abr 2024 | 0.07537 | -0.00703 | -8.53% | 0.08283 | 0.084 | 0.07271 | 40,669,209.00 |
31 Mar 2024 | 0.0824 | -0.00351 | -4.09% | 0.08537 | 0.08853 | 0.080 | 72,845,500.00 |
30 Mar 2024 | 0.08591 | 0.00566 | 7.05% | 0.08081 | 0.09349 | 0.07767 | 129,508,510.00 |
29 Mar 2024 | 0.08025 | 0.00016 | 0.20% | 0.07961 | 0.083 | 0.07634 | 39,014,004.00 |
28 Mar 2024 | 0.08009 | 0.00758 | 10.45% | 0.07304 | 0.08572 | 0.07209 | 75,394,361.00 |
27 Mar 2024 | 0.07251 | -0.00226 | -3.02% | 0.07475 | 0.076 | 0.0715 | 18,057,214.00 |
26 Mar 2024 | 0.07477 | 0.00033 | 0.44% | 0.07492 | 0.07731 | 0.07387 | 23,796,441.00 |
25 Mar 2024 | 0.07444 | 0.00197 | 2.72% | 0.07306 | 0.07559 | 0.07167 | 19,692,557.00 |
24 Mar 2024 | 0.07247 | 0.0028 | 4.02% | 0.06971 | 0.07385 | 0.06804 | 23,955,170.00 |
23 Mar 2024 | 0.06967 | -0.00004 | -0.06% | 0.07216 | 0.07516 | 0.06942 | 45,483,450.00 |
22 Mar 2024 | 0.06971 | 0.00285 | 4.26% | 0.06694 | 0.07329 | 0.06502 | 39,794,497.00 |
21 Mar 2024 | 0.06686 | -0.00105 | -1.55% | 0.06737 | 0.06978 | 0.06616 | 24,318,598.00 |
20 Mar 2024 | 0.06791 | -0.00173 | -2.48% | 0.07013 | 0.07193 | 0.06259 | 30,529,620.00 |
19 Mar 2024 | 0.06964 | -0.00558 | -7.42% | 0.07543 | 0.07614 | 0.068 | 14,418,753.00 |
18 Mar 2024 | 0.07522 | -0.00419 | -5.28% | 0.07914 | 0.07977 | 0.07286 | 17,557,645.00 |
17 Mar 2024 | 0.07941 | 0.00289 | 3.78% | 0.0768 | 0.08062 | 0.07377 | 14,292,048.00 |
16 Mar 2024 | 0.07652 | -0.00791 | -9.37% | 0.08451 | 0.08722 | 0.07542 | 14,167,559.00 |
15 Mar 2024 | 0.08443 | -0.0068 | -7.45% | 0.08733 | 0.08853 | 0.07871 | 13,063,061.00 |
14 Mar 2024 | 0.09123 | 0.00 | 0.00% | 0.09123 | 0.09123 | 0.09123 | 0.00 |
13 Mar 2024 | 0.09123 | 0.00458 | 5.29% | 0.08643 | 0.0923 | 0.08485 | 37,813,346.00 |
12 Mar 2024 | 0.08665 | 0.00343 | 4.12% | 0.08378 | 0.08848 | 0.07947 | 45,742,000.00 |
11 Mar 2024 | 0.08322 | 0.00258 | 3.20% | 0.08069 | 0.084 | 0.07835 | 18,198,967.00 |
10 Mar 2024 | 0.08064 | 0.00017 | 0.21% | 0.08038 | 0.08276 | 0.0785 | 18,699,765.00 |
09 Mar 2024 | 0.08047 | 0.00086 | 1.08% | 0.07971 | 0.0833 | 0.0793 | 18,841,284.00 |
08 Mar 2024 | 0.07961 | 0.00186 | 2.39% | 0.07773 | 0.07999 | 0.07557 | 14,043,072.00 |
07 Mar 2024 | 0.07775 | 0.00249 | 3.31% | 0.07558 | 0.07806 | 0.07381 | 16,294,738.00 |
06 Mar 2024 | 0.07526 | 0.00225 | 3.08% | 0.07314 | 0.07566 | 0.07125 | 16,315,129.00 |
05 Mar 2024 | 0.07301 | -0.00966 | -11.69% | 0.08298 | 0.08337 | 0.06928 | 27,593,260.00 |
04 Mar 2024 | 0.08267 | 0.00088 | 1.08% | 0.08194 | 0.08384 | 0.07921 | 14,234,689.00 |
03 Mar 2024 | 0.08179 | 0.00051 | 0.63% | 0.08163 | 0.0837 | 0.07797 | 14,813,078.00 |
02 Mar 2024 | 0.08128 | 0.00444 | 5.78% | 0.07677 | 0.08159 | 0.07586 | 16,546,845.00 |
01 Mar 2024 | 0.07684 | 0.00352 | 4.80% | 0.07411 | 0.0772 | 0.07378 | 10,032,951.00 |
29 Feb 2024 | 0.07332 | 0.00024 | 0.33% | 0.07317 | 0.07692 | 0.072 | 13,562,503.00 |
28 Feb 2024 | 0.07308 | 0.00055 | 0.76% | 0.07296 | 0.07579 | 0.06977 | 11,948,473.00 |
27 Feb 2024 | 0.07253 | 0.00012 | 0.17% | 0.07254 | 0.07359 | 0.07071 | 13,633,649.00 |
26 Feb 2024 | 0.07241 | 0.00151 | 2.13% | 0.071 | 0.07283 | 0.06912 | 11,505,682.00 |
25 Feb 2024 | 0.0709 | -0.0024 | -3.27% | 0.0735 | 0.0745 | 0.0702 | 14,100,192.00 |
24 Feb 2024 | 0.0733 | 0.0056 | 8.27% | 0.0677 | 0.0751 | 0.0668 | 32,772,398.00 |
23 Feb 2024 | 0.0677 | -0.0005 | -0.73% | 0.0682 | 0.0695 | 0.0666 | 8,098,585.00 |
22 Feb 2024 | 0.0682 | 0.0003 | 0.44% | 0.068 | 0.070 | 0.0666 | 9,590,406.00 |
21 Feb 2024 | 0.0679 | -0.0014 | -2.02% | 0.0693 | 0.0697 | 0.0654 | 7,154,717.00 |
20 Feb 2024 | 0.0693 | -0.0002 | -0.29% | 0.0696 | 0.0706 | 0.0666 | 15,454,737.00 |
19 Feb 2024 | 0.0695 | 0.0002 | 0.29% | 0.0691 | 0.0709 | 0.0681 | 10,208,740.00 |
18 Feb 2024 | 0.0693 | 0.0009 | 1.32% | 0.0685 | 0.0707 | 0.0678 | 7,352,841.00 |
17 Feb 2024 | 0.0684 | -0.0006 | -0.87% | 0.0691 | 0.0696 | 0.0663 | 6,389,006.00 |
16 Feb 2024 | 0.069 | 0.00 | 0.00% | 0.0692 | 0.0702 | 0.0669 | 15,158,000.00 |
15 Feb 2024 | 0.069 | 0.0024 | 3.60% | 0.0666 | 0.0698 | 0.0661 | 12,078,461.00 |
14 Feb 2024 | 0.0666 | 0.0014 | 2.15% | 0.0653 | 0.0675 | 0.0649 | 7,729,009.00 |
13 Feb 2024 | 0.0652 | -0.0009 | -1.36% | 0.0663 | 0.0674 | 0.0643 | 8,768,642.00 |
12 Feb 2024 | 0.0661 | 0.0011 | 1.69% | 0.0649 | 0.0664 | 0.0636 | 6,396,252.00 |
11 Feb 2024 | 0.065 | -0.001 | -1.52% | 0.0658 | 0.0669 | 0.0643 | 8,174,848.00 |
10 Feb 2024 | 0.066 | 0.0025 | 3.94% | 0.0638 | 0.0669 | 0.0625 | 14,334,772.00 |
09 Feb 2024 | 0.0635 | 0.0025 | 4.10% | 0.061 | 0.064 | 0.061 | 9,098,326.00 |
08 Feb 2024 | 0.061 | 0.0003 | 0.49% | 0.0608 | 0.0617 | 0.0605 | 11,201,280.00 |
07 Feb 2024 | 0.0607 | 0.0006 | 1.00% | 0.0602 | 0.0612 | 0.0593 | 6,679,645.00 |
06 Feb 2024 | 0.0601 | -0.0007 | -1.15% | 0.0608 | 0.0617 | 0.0593 | 11,311,168.00 |
05 Feb 2024 | 0.0608 | 0.0005 | 0.83% | 0.0603 | 0.0635 | 0.0595 | 11,292,327.00 |
04 Feb 2024 | 0.0603 | 0.0001 | 0.17% | 0.0603 | 0.0608 | 0.059 | 5,506,288.00 |
03 Feb 2024 | 0.0602 | -0.0005 | -0.82% | 0.0607 | 0.0615 | 0.0599 | 6,657,268.00 |
02 Feb 2024 | 0.0607 | 0.0006 | 1.00% | 0.060 | 0.0608 | 0.0593 | 6,435,178.00 |