Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MXCUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.016492 | 0.000702 | 4.45% | 0.01582 | 0.01723 | 0.01553 | 54,157,380.00 |
| 30 May 2024 | 0.01579 | -0.000967 | -5.77% | 0.016738 | 0.017248 | 0.0156 | 35,761,766.00 |
| 29 May 2024 | 0.016757 | -0.000043 | -0.26% | 0.01689 | 0.0176 | 0.01596 | 71,229,580.00 |
| 28 May 2024 | 0.0168 | 0.001166 | 7.46% | 0.015602 | 0.02052 | 0.015238 | 201,440,088.00 |
| 27 May 2024 | 0.015634 | 0.000931 | 6.33% | 0.01481 | 0.01633 | 0.014609 | 44,622,564.00 |
| 26 May 2024 | 0.014703 | -0.000207 | -1.39% | 0.01492 | 0.01507 | 0.014482 | 30,027,698.00 |
| 25 May 2024 | 0.01491 | -0.00011 | -0.73% | 0.014978 | 0.015116 | 0.0146 | 34,467,756.00 |
| 24 May 2024 | 0.01502 | 0.000421 | 2.88% | 0.014578 | 0.01514 | 0.014148 | 40,864,408.00 |
| 23 May 2024 | 0.014599 | -0.000657 | -4.31% | 0.015296 | 0.01569 | 0.01422 | 40,595,142.00 |
| 22 May 2024 | 0.015256 | -0.000057 | -0.37% | 0.015202 | 0.01584 | 0.01481 | 36,830,418.00 |
| 21 May 2024 | 0.015313 | -0.000427 | -2.71% | 0.015764 | 0.016428 | 0.01506 | 67,209,470.00 |
| 20 May 2024 | 0.01574 | 0.000983 | 6.66% | 0.01479 | 0.0165 | 0.01452 | 58,607,906.00 |
| 19 May 2024 | 0.014757 | -0.000353 | -2.34% | 0.01511 | 0.0155 | 0.01458 | 53,302,806.00 |
| 18 May 2024 | 0.01511 | 0.00058 | 3.99% | 0.0145 | 0.01531 | 0.014431 | 33,725,087.00 |
| 17 May 2024 | 0.01453 | 0.000403 | 2.85% | 0.0141 | 0.01466 | 0.013915 | 27,593,064.00 |
| 16 May 2024 | 0.014127 | -0.00063 | -4.27% | 0.014791 | 0.01491 | 0.0138 | 43,739,906.00 |
| 15 May 2024 | 0.014757 | 0.000199 | 1.37% | 0.014558 | 0.01484 | 0.013735 | 31,078,519.00 |
| 14 May 2024 | 0.014558 | 0.000348 | 2.45% | 0.0142 | 0.01485 | 0.013718 | 47,646,415.00 |
| 13 May 2024 | 0.01421 | -0.00022 | -1.52% | 0.01438 | 0.014649 | 0.0135 | 39,299,350.00 |
| 12 May 2024 | 0.01443 | -0.00006 | -0.41% | 0.014482 | 0.0158 | 0.01392 | 82,040,923.00 |
| 11 May 2024 | 0.01449 | 0.00089 | 6.54% | 0.01367 | 0.01513 | 0.01354 | 64,329,459.00 |
| 10 May 2024 | 0.0136 | -0.00092 | -6.34% | 0.01466 | 0.01539 | 0.01342 | 84,406,551.00 |
| 09 May 2024 | 0.01452 | 0.00126 | 9.50% | 0.01326 | 0.01598 | 0.01307 | 108,940,266.00 |
| 08 May 2024 | 0.01326 | -0.00025 | -1.85% | 0.013333 | 0.013733 | 0.0131 | 41,525,010.00 |
| 07 May 2024 | 0.01351 | 0.00027 | 2.04% | 0.01394 | 0.01406 | 0.01309 | 25,783,647.00 |
| 06 May 2024 | 0.01324 | -0.00072 | -5.16% | 0.01395 | 0.01415 | 0.01305 | 46,223,142.00 |
| 05 May 2024 | 0.01396 | 0.00021 | 1.53% | 0.01377 | 0.01412 | 0.0132 | 22,718,354.00 |
| 04 May 2024 | 0.01375 | 0.00043 | 3.23% | 0.01332 | 0.0141 | 0.012805 | 42,953,290.00 |
| 03 May 2024 | 0.01332 | 0.00037 | 2.86% | 0.01275 | 0.01385 | 0.012571 | 36,395,239.00 |
| 02 May 2024 | 0.01295 | -0.00000400 | -0.03% | 0.01294 | 0.013408 | 0.012208 | 33,238,722.00 |
| 01 May 2024 | 0.012954 | 0.000764 | 6.27% | 0.012169 | 0.01344 | 0.01149 | 35,695,393.00 |
| 30 Abr 2024 | 0.01219 | -0.000629 | -4.91% | 0.012826 | 0.0136 | 0.01183 | 77,567,752.00 |
| 29 Abr 2024 | 0.012819 | 0.000081 | 0.64% | 0.012793 | 0.013288 | 0.0121 | 49,947,294.00 |
| 28 Abr 2024 | 0.012738 | -0.000607 | -4.55% | 0.01329 | 0.01347 | 0.012738 | 35,539,757.00 |
| 27 Abr 2024 | 0.013345 | -0.000075 | -0.56% | 0.013478 | 0.013728 | 0.01282 | 27,695,251.00 |
| 26 Abr 2024 | 0.01342 | -0.00023 | -1.68% | 0.013638 | 0.013872 | 0.013224 | 24,017,521.00 |
| 25 Abr 2024 | 0.01365 | -0.000164 | -1.19% | 0.015944 | 0.015944 | 0.013114 | 15,849,300.00 |
| 24 Abr 2024 | 0.013814 | -0.000666 | -4.60% | 0.014486 | 0.01514 | 0.013791 | 33,008,306.00 |
| 23 Abr 2024 | 0.01448 | -0.000621 | -4.11% | 0.01503 | 0.015838 | 0.014254 | 41,962,259.00 |
| 22 Abr 2024 | 0.015101 | -0.000619 | -3.94% | 0.016193 | 0.016286 | 0.01476 | 101,196,127.00 |
| 21 Abr 2024 | 0.01572 | 0.001445 | 10.12% | 0.014301 | 0.01653 | 0.013783 | 67,051,119.00 |
| 20 Abr 2024 | 0.014275 | 0.001665 | 13.20% | 0.01259 | 0.01458 | 0.012419 | 48,209,323.00 |
| 19 Abr 2024 | 0.01261 | -0.00017 | -1.33% | 0.012738 | 0.013114 | 0.0115 | 44,013,943.00 |
| 18 Abr 2024 | 0.01278 | 0.00045 | 3.65% | 0.01239 | 0.014794 | 0.012097 | 34,603,472.00 |
| 17 Abr 2024 | 0.01233 | -0.00129 | -9.47% | 0.01358 | 0.013627 | 0.0121 | 47,905,384.00 |
| 16 Abr 2024 | 0.01362 | -0.00045 | -3.20% | 0.014094 | 0.014677 | 0.01294 | 50,689,436.00 |
| 15 Abr 2024 | 0.01407 | -0.000528 | -3.62% | 0.01458 | 0.015339 | 0.01391 | 60,812,618.00 |
| 14 Abr 2024 | 0.014598 | 0.002086 | 16.67% | 0.01252 | 0.01535 | 0.011 | 132,770,237.00 |
| 13 Abr 2024 | 0.012512 | -0.002208 | -15.00% | 0.01478 | 0.015667 | 0.01083 | 95,194,170.00 |
| 12 Abr 2024 | 0.01472 | -0.003586 | -19.59% | 0.0183 | 0.01919 | 0.014515 | 92,052,266.00 |
| 11 Abr 2024 | 0.018306 | -0.000477 | -2.54% | 0.018837 | 0.01912 | 0.0179 | 42,319,893.00 |
| 10 Abr 2024 | 0.018783 | -0.000217 | -1.14% | 0.01924 | 0.01945 | 0.01798 | 58,322,231.00 |
| 09 Abr 2024 | 0.019 | -0.001522 | -7.42% | 0.02061 | 0.020883 | 0.01879 | 54,401,991.00 |
| 08 Abr 2024 | 0.020522 | 0.001171 | 6.05% | 0.01929 | 0.02268 | 0.019163 | 111,294,591.00 |
| 07 Abr 2024 | 0.019351 | 0.000501 | 2.66% | 0.01881 | 0.02055 | 0.018376 | 90,801,337.00 |
| 06 Abr 2024 | 0.01885 | -0.00006 | -0.32% | 0.018943 | 0.019567 | 0.018308 | 74,192,830.00 |
| 05 Abr 2024 | 0.01891 | -0.000364 | -1.89% | 0.019289 | 0.01975 | 0.018077 | 65,775,162.00 |
| 04 Abr 2024 | 0.019274 | 0.001127 | 6.21% | 0.01809 | 0.01985 | 0.01777 | 85,165,678.00 |
| 03 Abr 2024 | 0.018147 | -0.000132 | -0.72% | 0.01814 | 0.0192 | 0.017819 | 108,759,411.00 |
| 02 Abr 2024 | 0.018279 | -0.001508 | -7.62% | 0.01987 | 0.020233 | 0.01695 | 121,170,248.00 |
| 01 Abr 2024 | 0.019787 | -0.001753 | -8.14% | 0.02147 | 0.021779 | 0.0193 | 95,194,858.00 |
| 31 Mar 2024 | 0.02154 | 0.00002 | 0.09% | 0.02142 | 0.021809 | 0.021028 | 83,264,967.00 |
| 30 Mar 2024 | 0.02152 | -0.00112 | -4.95% | 0.02249 | 0.023525 | 0.021468 | 69,093,404.00 |
| 29 Mar 2024 | 0.02264 | 0.000397 | 1.78% | 0.022274 | 0.024 | 0.0213 | 125,250,375.00 |
| 28 Mar 2024 | 0.022243 | 0.000273 | 1.24% | 0.022004 | 0.02437 | 0.02191 | 135,942,888.00 |
| 27 Mar 2024 | 0.02197 | -0.00151 | -6.43% | 0.023379 | 0.024 | 0.02129 | 140,311,493.00 |
| 26 Mar 2024 | 0.02348 | -0.00152 | -6.08% | 0.024761 | 0.02655 | 0.02252 | 162,392,164.00 |
| 25 Mar 2024 | 0.025 | 0.00425 | 20.48% | 0.02073 | 0.02749 | 0.020301 | 375,490,494.00 |
| 24 Mar 2024 | 0.02075 | 0.0023 | 12.47% | 0.018458 | 0.0231 | 0.01824 | 228,944,948.00 |
| 23 Mar 2024 | 0.01845 | 0.00027 | 1.49% | 0.018163 | 0.01907 | 0.017967 | 79,560,074.00 |
| 22 Mar 2024 | 0.01818 | -0.00054 | -2.88% | 0.01871 | 0.019253 | 0.01789 | 79,365,030.00 |
| 21 Mar 2024 | 0.01872 | 0.00009 | 0.48% | 0.01849 | 0.019395 | 0.017523 | 67,102,680.00 |
| 20 Mar 2024 | 0.01863 | 0.00163 | 9.59% | 0.01694 | 0.020655 | 0.016 | 100,709,572.00 |
| 19 Mar 2024 | 0.017 | -0.003212 | -15.89% | 0.0202 | 0.021119 | 0.016455 | 118,526,497.00 |
| 18 Mar 2024 | 0.020212 | -0.000576 | -2.77% | 0.020825 | 0.022843 | 0.0192 | 93,980,033.00 |
| 17 Mar 2024 | 0.020788 | 0.001628 | 8.50% | 0.019247 | 0.02288 | 0.018363 | 83,006,336.00 |
| 16 Mar 2024 | 0.01916 | -0.001571 | -7.58% | 0.02069 | 0.02216 | 0.01834 | 93,861,754.00 |
| 15 Mar 2024 | 0.020731 | -0.002074 | -9.09% | 0.02281 | 0.02338 | 0.0166 | 256,733,390.00 |
| 14 Mar 2024 | 0.022805 | -0.001475 | -6.07% | 0.023984 | 0.024386 | 0.021287 | 121,573,241.00 |
| 13 Mar 2024 | 0.02428 | 0.00058 | 2.45% | 0.02376 | 0.02682 | 0.023 | 196,134,022.00 |
| 12 Mar 2024 | 0.0237 | -0.00187 | -7.31% | 0.02575 | 0.02699 | 0.0226 | 215,069,099.00 |
| 11 Mar 2024 | 0.02557 | 0.0023 | 9.88% | 0.022825 | 0.02857 | 0.021889 | 353,374,530.00 |
| 10 Mar 2024 | 0.02327 | 0.001353 | 6.17% | 0.021927 | 0.02566 | 0.021355 | 229,973,029.00 |
| 09 Mar 2024 | 0.021917 | 0.001267 | 6.14% | 0.02082 | 0.022182 | 0.020 | 66,981,960.00 |
| 08 Mar 2024 | 0.02065 | -0.00085 | -3.95% | 0.02157 | 0.02207 | 0.01991 | 165,707,975.00 |
| 07 Mar 2024 | 0.0215 | 0.00189 | 9.64% | 0.019617 | 0.02532 | 0.01801 | 436,109,188.00 |
| 06 Mar 2024 | 0.01961 | 0.00168 | 9.37% | 0.017937 | 0.01961 | 0.01696 | 187,996,588.00 |
| 05 Mar 2024 | 0.01793 | -0.00301 | -14.37% | 0.02095 | 0.022212 | 0.01566 | 247,346,660.00 |
| 04 Mar 2024 | 0.02094 | 0.00132 | 6.73% | 0.01992 | 0.02474 | 0.01928 | 329,677,021.00 |
| 03 Mar 2024 | 0.01962 | 0.00239 | 13.87% | 0.01722 | 0.0227 | 0.0165 | 327,220,907.00 |
| 02 Mar 2024 | 0.01723 | -0.00204 | -10.59% | 0.01915 | 0.0195 | 0.01671 | 156,882,391.00 |
