Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
INXTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 0.145577 | 0.010994 | 8.17% | 0.134545 | 0.162164 | 0.134448 | 1,983,503.00 |
| 06 May 2024 | 0.134583 | -0.026072 | -16.23% | 0.150168 | 0.252978 | 0.132514 | 3,306,247.00 |
| 05 May 2024 | 0.160655 | 0.005426 | 3.50% | 0.155259 | 0.163235 | 0.139774 | 1,844,801.00 |
| 04 May 2024 | 0.155229 | -0.001473 | -0.94% | 0.156594 | 0.161986 | 0.138317 | 2,380,679.00 |
| 03 May 2024 | 0.156702 | 0.006452 | 4.29% | 0.150168 | 0.159387 | 0.131249 | 2,103,880.00 |
| 02 May 2024 | 0.15025 | 0.016999 | 12.76% | 0.132782 | 0.151192 | 0.123095 | 2,435,496.00 |
| 01 May 2024 | 0.133251 | -0.024337 | -15.44% | 0.157024 | 0.166501 | 0.121136 | 2,698,123.00 |
| 30 Abr 2024 | 0.157588 | -0.017957 | -10.23% | 0.175553 | 0.175937 | 0.153476 | 3,123,009.00 |
| 29 Abr 2024 | 0.175545 | 0.011747 | 7.17% | 0.174033 | 0.257907 | 0.158857 | 4,995,926.00 |
| 28 Abr 2024 | 0.163799 | -0.005641 | -3.33% | 0.169308 | 0.177069 | 0.162719 | 3,061,986.00 |
| 27 Abr 2024 | 0.16944 | 0.002294 | 1.37% | 0.173392 | 0.174834 | 0.160635 | 3,642,200.00 |
| 26 Abr 2024 | 0.167145 | -0.005027 | -2.92% | 0.172174 | 0.179446 | 0.163138 | 2,976,792.00 |
| 25 Abr 2024 | 0.172173 | -0.001167 | -0.67% | 0.174818 | 0.179441 | 0.162712 | 3,035,036.00 |
| 24 Abr 2024 | 0.17334 | -0.002576 | -1.46% | 0.177316 | 0.185466 | 0.16273 | 3,185,133.00 |
| 23 Abr 2024 | 0.175916 | 0.002718 | 1.57% | 0.185706 | 0.190879 | 0.170015 | 2,940,591.00 |
| 22 Abr 2024 | 0.173198 | -0.000974 | -0.56% | 0.174033 | 0.257907 | 0.167037 | 4,296,010.00 |
| 21 Abr 2024 | 0.174172 | -0.006286 | -3.48% | 0.180088 | 0.189183 | 0.166047 | 2,972,424.00 |
| 20 Abr 2024 | 0.180458 | 0.006885 | 3.97% | 0.172966 | 0.188835 | 0.167624 | 3,106,025.00 |
| 19 Abr 2024 | 0.173574 | 0.008436 | 5.11% | 0.164798 | 0.188209 | 0.153773 | 2,839,532.00 |
| 18 Abr 2024 | 0.165137 | 0.007534 | 4.78% | 0.157497 | 0.185102 | 0.156224 | 3,094,050.00 |
| 17 Abr 2024 | 0.157603 | -0.013168 | -7.71% | 0.173017 | 0.185571 | 0.156318 | 3,616,482.00 |
| 16 Abr 2024 | 0.170771 | 0.003292 | 1.97% | 0.167439 | 0.185184 | 0.159881 | 2,881,388.00 |
| 15 Abr 2024 | 0.167479 | -0.021344 | -11.30% | 0.188806 | 0.256621 | 0.15957 | 4,851,619.00 |
| 14 Abr 2024 | 0.188822 | 0.023739 | 14.38% | 0.164659 | 0.189985 | 0.162436 | 3,346,356.00 |
| 13 Abr 2024 | 0.165084 | -0.021535 | -11.54% | 0.17512 | 0.197087 | 0.158945 | 3,736,181.00 |
| 12 Abr 2024 | 0.186619 | 0.004435 | 2.43% | 0.182023 | 0.207179 | 0.170583 | 3,009,661.00 |
| 11 Abr 2024 | 0.182183 | -0.009027 | -4.72% | 0.191216 | 0.204762 | 0.17815 | 2,662,369.00 |
| 10 Abr 2024 | 0.19121 | 0.001663 | 0.88% | 0.189375 | 0.203484 | 0.178239 | 2,644,739.00 |
| 09 Abr 2024 | 0.189547 | -0.005503 | -2.82% | 0.20909 | 0.209296 | 0.179286 | 3,561,265.00 |
| 08 Abr 2024 | 0.19505 | 0.002716 | 1.41% | 0.183287 | 0.2274 | 0.183287 | 4,538,678.00 |
| 07 Abr 2024 | 0.192334 | 0.008912 | 4.86% | 0.183287 | 0.22995 | 0.177855 | 2,773,191.00 |
| 06 Abr 2024 | 0.183422 | -0.04571 | -19.95% | 0.1979 | 0.233205 | 0.173996 | 2,772,067.00 |
| 05 Abr 2024 | 0.229132 | -0.010462 | -4.37% | 0.239834 | 0.240503 | 0.17427 | 2,610,725.00 |
| 04 Abr 2024 | 0.239593 | 0.019346 | 8.78% | 0.220016 | 0.243511 | 0.200291 | 2,825,451.00 |
| 03 Abr 2024 | 0.220248 | -0.002352 | -1.06% | 0.227931 | 0.236955 | 0.199605 | 2,547,650.00 |
| 02 Abr 2024 | 0.222599 | 0.010883 | 5.14% | 0.229184 | 0.247601 | 0.19853 | 2,464,737.00 |
| 01 Abr 2024 | 0.211716 | -0.020622 | -8.88% | 0.242737 | 0.256884 | 0.20533 | 4,280,507.00 |
| 31 Mar 2024 | 0.232339 | 0.026134 | 12.67% | 0.206406 | 0.250998 | 0.206373 | 2,747,639.00 |
| 30 Mar 2024 | 0.206205 | -0.047527 | -18.73% | 0.25357 | 0.253896 | 0.206205 | 2,292,532.00 |
| 29 Mar 2024 | 0.253732 | 0.011021 | 4.54% | 0.242737 | 0.256884 | 0.201932 | 2,196,836.00 |
| 28 Mar 2024 | 0.242711 | 0.01355 | 5.91% | 0.217543 | 0.264326 | 0.209891 | 2,275,581.00 |
| 27 Mar 2024 | 0.22916 | -0.005339 | -2.28% | 0.233808 | 0.238502 | 0.20686 | 2,856,462.00 |
| 26 Mar 2024 | 0.234499 | 0.005835 | 2.55% | 0.237953 | 0.243591 | 0.22369 | 2,449,215.00 |
| 25 Mar 2024 | 0.228664 | 0.005108 | 2.29% | 0.21541 | 0.247852 | 0.179288 | 4,955,078.00 |
| 24 Mar 2024 | 0.223556 | 0.018909 | 9.24% | 0.203778 | 0.226368 | 0.197622 | 2,294,660.00 |
| 23 Mar 2024 | 0.204647 | -0.009767 | -4.56% | 0.21541 | 0.222664 | 0.179288 | 2,696,690.00 |
| 22 Mar 2024 | 0.214413 | -0.008849 | -3.96% | 0.223363 | 0.232401 | 0.179753 | 2,196,555.00 |
| 21 Mar 2024 | 0.223262 | 0.023181 | 11.59% | 0.213297 | 0.237533 | 0.184225 | 2,757,508.00 |
| 20 Mar 2024 | 0.200081 | 0.025294 | 14.47% | 0.174001 | 0.226569 | 0.170381 | 2,124,329.00 |
| 19 Mar 2024 | 0.174786 | -0.015663 | -8.22% | 0.190269 | 0.191411 | 0.17295 | 0.00 |
| 18 Mar 2024 | 0.190449 | -0.001656 | -0.86% | 0.211119 | 0.266243 | 0.18731 | 2,232,189.00 |
| 17 Mar 2024 | 0.192105 | 0.002955 | 1.56% | 0.207424 | 0.214231 | 0.186839 | 2,269,230.00 |
| 16 Mar 2024 | 0.18915 | -0.023917 | -11.23% | 0.212855 | 0.221075 | 0.188981 | 2,055,914.00 |
| 15 Mar 2024 | 0.213067 | -0.011343 | -5.05% | 0.211119 | 0.232473 | 0.190439 | 4,978,695.00 |
| 14 Mar 2024 | 0.224409 | 0.013824 | 6.56% | 0.211119 | 0.232473 | 0.194944 | 2,653,643.00 |
| 13 Mar 2024 | 0.210586 | 0.006173 | 3.02% | 0.204208 | 0.236765 | 0.202915 | 2,405,846.00 |
| 12 Mar 2024 | 0.204413 | -0.004844 | -2.31% | 0.209744 | 0.258513 | 0.200793 | 2,339,295.00 |
| 11 Mar 2024 | 0.209257 | -0.050345 | -19.39% | 0.229094 | 0.263738 | 0.17531 | 4,638,687.00 |
| 10 Mar 2024 | 0.259601 | 0.034185 | 15.17% | 0.225321 | 0.264803 | 0.195 | 2,390,937.00 |
| 09 Mar 2024 | 0.225417 | -0.033483 | -12.93% | 0.258907 | 0.263016 | 0.177449 | 2,274,550.00 |
| 08 Mar 2024 | 0.258899 | 0.029468 | 12.84% | 0.229094 | 0.265464 | 0.17531 | 2,646,897.00 |
| 07 Mar 2024 | 0.229431 | 0.007372 | 3.32% | 0.230935 | 0.268448 | 0.170577 | 2,597,316.00 |
| 06 Mar 2024 | 0.222059 | -0.032791 | -12.87% | 0.207763 | 0.269572 | 0.20739 | 2,279,300.00 |
| 05 Mar 2024 | 0.25485 | 0.005327 | 2.13% | 0.256139 | 0.279479 | 0.202886 | 2,300,124.00 |
| 04 Mar 2024 | 0.249523 | 0.004494 | 1.83% | 0.249078 | 0.282904 | 0.194355 | 2,287,687.00 |
| 03 Mar 2024 | 0.245029 | 0.011797 | 5.06% | 0.233119 | 0.268325 | 0.197956 | 1,995,617.00 |
| 02 Mar 2024 | 0.233231 | -0.015063 | -6.07% | 0.248035 | 0.281603 | 0.19635 | 2,055,508.00 |
| 01 Mar 2024 | 0.248295 | -0.001801 | -0.72% | 0.249078 | 0.283781 | 0.192049 | 2,231,689.00 |
| 29 Feb 2024 | 0.250095 | 0.005765 | 2.36% | 0.243644 | 0.295993 | 0.214281 | 2,065,107.00 |
| 28 Feb 2024 | 0.24433 | 0.030019 | 14.01% | 0.263527 | 0.29026 | 0.206442 | 1,963,149.00 |
| 27 Feb 2024 | 0.214311 | 0.015842 | 7.98% | 0.198836 | 0.267812 | 0.198836 | 2,134,402.00 |
| 26 Feb 2024 | 0.198468 | -0.048449 | -19.62% | 0.241417 | 0.260453 | 0.198394 | 2,103,101.00 |
| 25 Feb 2024 | 0.246917 | 0.008723 | 3.66% | 0.230499 | 0.248399 | 0.222607 | 1,739,312.00 |
| 24 Feb 2024 | 0.238195 | 0.013857 | 6.18% | 0.220763 | 0.246384 | 0.219822 | 1,809,716.00 |
| 23 Feb 2024 | 0.224337 | -0.004988 | -2.18% | 0.232389 | 0.243112 | 0.218821 | 1,748,361.00 |
| 22 Feb 2024 | 0.229325 | 0.010075 | 4.60% | 0.218542 | 0.244945 | 0.214454 | 1,847,981.00 |
| 21 Feb 2024 | 0.21925 | -0.011974 | -5.18% | 0.230986 | 0.248017 | 0.212942 | 1,801,687.00 |
| 20 Feb 2024 | 0.231224 | -0.009998 | -4.14% | 0.241417 | 0.249284 | 0.215479 | 1,742,267.00 |
| 19 Feb 2024 | 0.241222 | 0.028487 | 13.39% | 0.242074 | 0.252567 | 0.215398 | 1,890,925.00 |
| 18 Feb 2024 | 0.212735 | -0.02166 | -9.24% | 0.241696 | 0.24248 | 0.210606 | 1,710,257.00 |
| 17 Feb 2024 | 0.234395 | 0.007732 | 3.41% | 0.226389 | 0.243441 | 0.20947 | 1,941,149.00 |
| 16 Feb 2024 | 0.226663 | -0.015497 | -6.40% | 0.242074 | 0.252567 | 0.215398 | 1,709,697.00 |
| 15 Feb 2024 | 0.24216 | -0.004788 | -1.94% | 0.227564 | 0.254241 | 0.21597 | 1,786,816.00 |
| 14 Feb 2024 | 0.246948 | 0.03632 | 17.24% | 0.231288 | 0.250057 | 0.199847 | 2,002,781.00 |
| 13 Feb 2024 | 0.210628 | -0.029013 | -12.11% | 0.239352 | 0.243846 | 0.19214 | 1,692,452.00 |
| 12 Feb 2024 | 0.239642 | 0.024714 | 11.50% | 0.195111 | 0.243243 | 0.187294 | 2,024,569.00 |
| 11 Feb 2024 | 0.214928 | -0.010316 | -4.58% | 0.234684 | 0.239719 | 0.203179 | 1,653,045.00 |
| 10 Feb 2024 | 0.225244 | 0.021486 | 10.54% | 0.212538 | 0.237465 | 0.196174 | 2,149,269.00 |
| 09 Feb 2024 | 0.203758 | 0.008689 | 4.45% | 0.195111 | 0.236886 | 0.187294 | 1,819,058.00 |
| 08 Feb 2024 | 0.195069 | -0.017063 | -8.04% | 0.193218 | 0.224349 | 0.185058 | 1,967,451.00 |
