Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
XLMUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 0.10465 | -0.00119 | -1.12% | 0.10584 | 0.10626 | 0.10387 | 1,670,688.00 |
| 11 May 2024 | 0.10584 | -0.00047 | -0.44% | 0.10636 | 0.10708 | 0.10545 | 1,201,335.00 |
| 10 May 2024 | 0.10631 | -0.00219 | -2.02% | 0.10819 | 0.10969 | 0.10538 | 2,079,333.00 |
| 09 May 2024 | 0.1085 | 0.00112 | 1.04% | 0.10684 | 0.10875 | 0.10593 | 1,759,201.00 |
| 08 May 2024 | 0.10738 | -0.00149 | -1.37% | 0.10927 | 0.10988 | 0.107 | 2,677,990.00 |
| 07 May 2024 | 0.10887 | -0.00091 | -0.83% | 0.10987 | 0.11082 | 0.10786 | 9,607,654.00 |
| 06 May 2024 | 0.10978 | -0.0012 | -1.08% | 0.11097 | 0.11359 | 0.10928 | 2,251,265.00 |
| 05 May 2024 | 0.11098 | -0.00075 | -0.67% | 0.1109 | 0.11131 | 0.10943 | 1,458,229.00 |
| 04 May 2024 | 0.11173 | 0.00 | 0.00% | 0.11173 | 0.11173 | 0.11173 | 0.00 |
| 03 May 2024 | 0.11173 | 0.00145 | 1.31% | 0.11029 | 0.11255 | 0.10883 | 2,794,066.00 |
| 02 May 2024 | 0.11028 | -0.00077 | -0.69% | 0.11102 | 0.11118 | 0.107 | 2,757,340.00 |
| 01 May 2024 | 0.11105 | 0.00343 | 3.19% | 0.10777 | 0.11111 | 0.103 | 3,467,393.00 |
| 30 Abr 2024 | 0.10762 | -0.00438 | -3.91% | 0.11178 | 0.11275 | 0.10442 | 3,675,644.00 |
| 29 Abr 2024 | 0.112 | -0.00023 | -0.20% | 0.11249 | 0.11362 | 0.10982 | 2,417,526.00 |
| 28 Abr 2024 | 0.11223 | -0.00228 | -1.99% | 0.11444 | 0.11589 | 0.112 | 1,457,962.00 |
| 27 Abr 2024 | 0.11451 | 0.00046 | 0.40% | 0.11424 | 0.11475 | 0.11092 | 2,064,398.00 |
| 26 Abr 2024 | 0.11405 | -0.00048 | -0.42% | 0.11397 | 0.11511 | 0.11197 | 3,039,246.00 |
| 25 Abr 2024 | 0.11453 | 0.00 | 0.00% | 0.11453 | 0.11453 | 0.11453 | 0.00 |
| 24 Abr 2024 | 0.11453 | -0.00295 | -2.51% | 0.11761 | 0.12031 | 0.11334 | 4,231,256.00 |
| 23 Abr 2024 | 0.11748 | -0.00079 | -0.67% | 0.11815 | 0.11879 | 0.11549 | 3,635,911.00 |
| 22 Abr 2024 | 0.11827 | 0.0044 | 3.86% | 0.1139 | 0.11914 | 0.11366 | 3,501,173.00 |
| 21 Abr 2024 | 0.11387 | -0.00209 | -1.80% | 0.11547 | 0.11658 | 0.11275 | 1,993,868.00 |
| 20 Abr 2024 | 0.11596 | 0.00415 | 3.71% | 0.1117 | 0.11692 | 0.11091 | 3,947,256.00 |
| 19 Abr 2024 | 0.11181 | 0.00125 | 1.13% | 0.11031 | 0.11363 | 0.10358 | 5,037,696.00 |
| 18 Abr 2024 | 0.11056 | 0.00278 | 2.58% | 0.10737 | 0.11113 | 0.10518 | 4,328,243.00 |
| 17 Abr 2024 | 0.10778 | -0.0019 | -1.73% | 0.109 | 0.11006 | 0.10482 | 3,476,066.00 |
| 16 Abr 2024 | 0.10968 | 0.00195 | 1.81% | 0.10733 | 0.11003 | 0.10412 | 4,065,994.00 |
| 15 Abr 2024 | 0.10773 | -0.00287 | -2.59% | 0.11008 | 0.11397 | 0.10392 | 6,046,177.00 |
| 14 Abr 2024 | 0.1106 | 0.00519 | 4.92% | 0.1054 | 0.1115 | 0.10181 | 10,231,430.00 |
| 13 Abr 2024 | 0.10541 | -0.00985 | -8.55% | 0.11503 | 0.1155 | 0.09189 | 18,550,195.00 |
| 12 Abr 2024 | 0.11526 | -0.01502 | -11.53% | 0.13023 | 0.13111 | 0.103 | 10,680,135.00 |
| 11 Abr 2024 | 0.13028 | 0.00069 | 0.53% | 0.1293 | 0.13132 | 0.12812 | 3,983,648.00 |
| 10 Abr 2024 | 0.12959 | -0.00263 | -1.99% | 0.13156 | 0.13216 | 0.12559 | 4,348,727.00 |
| 09 Abr 2024 | 0.13222 | -0.00117 | -0.88% | 0.1335 | 0.13681 | 0.13068 | 5,140,128.00 |
| 08 Abr 2024 | 0.13339 | 0.004 | 3.09% | 0.12904 | 0.13445 | 0.12784 | 4,227,790.00 |
| 07 Abr 2024 | 0.12939 | 0.00019 | 0.15% | 0.12916 | 0.1303 | 0.12799 | 2,398,911.00 |
| 06 Abr 2024 | 0.1292 | 0.00174 | 1.37% | 0.12728 | 0.12988 | 0.127 | 2,000,993.00 |
| 05 Abr 2024 | 0.12746 | -0.0015 | -1.16% | 0.12853 | 0.12962 | 0.12424 | 4,265,789.00 |
| 04 Abr 2024 | 0.12896 | 0.0027 | 2.14% | 0.12783 | 0.13184 | 0.1275 | 2,531,513.00 |
| 03 Abr 2024 | 0.12626 | -0.0024 | -1.87% | 0.12872 | 0.13083 | 0.12436 | 4,441,155.00 |
| 02 Abr 2024 | 0.12866 | -0.007 | -5.16% | 0.13527 | 0.13596 | 0.12722 | 5,948,472.00 |
| 01 Abr 2024 | 0.13566 | -0.00516 | -3.66% | 0.14091 | 0.14256 | 0.13237 | 4,916,408.00 |
| 31 Mar 2024 | 0.14082 | 0.00155 | 1.11% | 0.13919 | 0.14136 | 0.13851 | 1,826,271.00 |
| 30 Mar 2024 | 0.13927 | -0.00353 | -2.47% | 0.14225 | 0.14368 | 0.13822 | 2,406,190.00 |
| 29 Mar 2024 | 0.1428 | 0.0047 | 3.40% | 0.13801 | 0.14657 | 0.13729 | 4,966,877.00 |
| 28 Mar 2024 | 0.1381 | 0.00447 | 3.35% | 0.13371 | 0.13887 | 0.13256 | 4,466,198.00 |
| 27 Mar 2024 | 0.13363 | -0.00449 | -3.25% | 0.13808 | 0.13976 | 0.13224 | 4,910,178.00 |
| 26 Mar 2024 | 0.13812 | 0.00137 | 1.00% | 0.13662 | 0.13995 | 0.1356 | 4,998,273.00 |
| 25 Mar 2024 | 0.13675 | 0.00184 | 1.36% | 0.1348 | 0.13938 | 0.13416 | 6,432,459.00 |
| 24 Mar 2024 | 0.13491 | 0.0023 | 1.73% | 0.13292 | 0.1354 | 0.13177 | 4,902,265.00 |
| 23 Mar 2024 | 0.13261 | 0.00435 | 3.39% | 0.12806 | 0.13657 | 0.12783 | 3,000,408.00 |
| 22 Mar 2024 | 0.12826 | -0.00512 | -3.84% | 0.13276 | 0.13411 | 0.12555 | 6,219,444.00 |
| 21 Mar 2024 | 0.13338 | 0.0025 | 1.91% | 0.13063 | 0.13524 | 0.12789 | 6,426,524.00 |
| 20 Mar 2024 | 0.13088 | 0.0101 | 8.36% | 0.12149 | 0.13128 | 0.11733 | 5,513,283.00 |
| 19 Mar 2024 | 0.12078 | -0.01448 | -10.71% | 0.1346 | 0.13479 | 0.11865 | 11,152,949.00 |
| 18 Mar 2024 | 0.13526 | 0.00315 | 2.38% | 0.13169 | 0.1375 | 0.12495 | 6,468,740.00 |
| 17 Mar 2024 | 0.13211 | 0.00302 | 2.34% | 0.13001 | 0.13308 | 0.1243 | 4,813,359.00 |
| 16 Mar 2024 | 0.12909 | -0.00774 | -5.66% | 0.13685 | 0.14301 | 0.12684 | 6,853,559.00 |
| 15 Mar 2024 | 0.13683 | -0.01404 | -9.31% | 0.14457 | 0.14544 | 0.12602 | 13,562,896.00 |
| 14 Mar 2024 | 0.15087 | 0.00 | 0.00% | 0.15087 | 0.15087 | 0.15087 | 0.00 |
| 13 Mar 2024 | 0.15087 | 0.0015 | 1.00% | 0.14883 | 0.1536 | 0.14659 | 8,570,199.00 |
| 12 Mar 2024 | 0.14937 | -0.00734 | -4.68% | 0.15714 | 0.1593 | 0.14291 | 14,170,661.00 |
| 11 Mar 2024 | 0.15671 | 0.01693 | 12.11% | 0.13983 | 0.16286 | 0.13468 | 12,051,903.00 |
| 10 Mar 2024 | 0.13978 | -0.00275 | -1.93% | 0.14258 | 0.14501 | 0.13726 | 6,829,786.00 |
| 09 Mar 2024 | 0.14253 | 0.00051 | 0.36% | 0.14163 | 0.14404 | 0.1404 | 3,308,946.00 |
| 08 Mar 2024 | 0.14202 | -0.00026 | -0.18% | 0.14246 | 0.14562 | 0.13685 | 9,874,138.00 |
| 07 Mar 2024 | 0.14228 | 0.00407 | 2.94% | 0.1385 | 0.14347 | 0.13769 | 7,055,804.00 |
| 06 Mar 2024 | 0.13821 | 0.00586 | 4.43% | 0.13275 | 0.13853 | 0.12815 | 10,726,857.00 |
| 05 Mar 2024 | 0.13235 | -0.01344 | -9.22% | 0.1456 | 0.15293 | 0.120 | 19,087,381.00 |
| 04 Mar 2024 | 0.14579 | 0.01014 | 7.48% | 0.13599 | 0.15888 | 0.13383 | 13,330,483.00 |
| 03 Mar 2024 | 0.13565 | -0.0026 | -1.88% | 0.13751 | 0.140 | 0.12816 | 8,259,307.00 |
| 02 Mar 2024 | 0.13825 | 0.01104 | 8.68% | 0.12698 | 0.13847 | 0.12698 | 8,654,580.00 |
| 01 Mar 2024 | 0.12721 | 0.00533 | 4.37% | 0.1225 | 0.12748 | 0.12247 | 4,516,817.00 |
| 29 Feb 2024 | 0.12188 | 0.0007 | 0.58% | 0.12118 | 0.1282 | 0.11917 | 8,278,664.00 |
| 28 Feb 2024 | 0.12118 | -0.00184 | -1.50% | 0.12326 | 0.12516 | 0.114 | 10,250,095.00 |
| 27 Feb 2024 | 0.12302 | 0.00496 | 4.20% | 0.11808 | 0.12352 | 0.11723 | 11,847,567.00 |
| 26 Feb 2024 | 0.11806 | 0.00156 | 1.34% | 0.11649 | 0.11811 | 0.11403 | 3,798,696.00 |
| 25 Feb 2024 | 0.1165 | 0.00004 | 0.03% | 0.11624 | 0.11693 | 0.1155 | 1,827,662.00 |
| 24 Feb 2024 | 0.11646 | 0.00149 | 1.30% | 0.11483 | 0.11737 | 0.11375 | 1,803,906.00 |
| 23 Feb 2024 | 0.11497 | -0.00018 | -0.16% | 0.11518 | 0.11637 | 0.113 | 3,484,296.00 |
| 22 Feb 2024 | 0.11515 | 0.00079 | 0.69% | 0.11422 | 0.1175 | 0.11333 | 4,078,222.00 |
| 21 Feb 2024 | 0.11436 | -0.00334 | -2.84% | 0.11783 | 0.11792 | 0.11094 | 3,800,470.00 |
| 20 Feb 2024 | 0.1177 | -0.00083 | -0.70% | 0.11829 | 0.12109 | 0.11423 | 6,294,007.00 |
| 19 Feb 2024 | 0.11853 | 0.00268 | 2.31% | 0.11603 | 0.119 | 0.11577 | 3,743,333.00 |
| 18 Feb 2024 | 0.11585 | 0.0017 | 1.49% | 0.11407 | 0.11664 | 0.11353 | 2,292,565.00 |
| 17 Feb 2024 | 0.11415 | -0.0014 | -1.21% | 0.11558 | 0.11598 | 0.11189 | 2,392,931.00 |
| 16 Feb 2024 | 0.11555 | -0.00127 | -1.09% | 0.11692 | 0.11819 | 0.11405 | 3,626,441.00 |
| 15 Feb 2024 | 0.11682 | 0.0024 | 2.10% | 0.11458 | 0.1175 | 0.114 | 3,279,360.00 |
| 14 Feb 2024 | 0.11442 | 0.00333 | 3.00% | 0.11095 | 0.11471 | 0.11033 | 3,065,120.00 |
| 13 Feb 2024 | 0.11109 | -0.00209 | -1.85% | 0.11326 | 0.11436 | 0.10977 | 2,994,260.00 |
