NXTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.018398 | 0.000397 | 2.21% | 0.018071 | 0.018618 | 0.017927 | 0.00 |
27 Mar 2024 | 0.018001 | -0.000199 | -1.09% | 0.018201 | 0.018641 | 0.017779 | 0.00 |
26 Mar 2024 | 0.0182 | 0.000019 | 0.10% | 0.018143 | 0.018603 | 0.018048 | 0.00 |
25 Mar 2024 | 0.018181 | 0.000674 | 3.85% | 0.011134 | 0.018513 | 0.001674 | 59.00 |
24 Mar 2024 | 0.017507 | 0.000775 | 4.63% | 0.016661 | 0.017569 | 0.016599 | 0.00 |
23 Mar 2024 | 0.016732 | 0.000239 | 1.45% | 0.01657 | 0.017128 | 0.01639 | 0.00 |
22 Mar 2024 | 0.016493 | -0.00053 | -3.11% | 0.017031 | 0.017325 | 0.016201 | 0.00 |
21 Mar 2024 | 0.017023 | -0.000611 | -3.46% | 0.017662 | 0.017732 | 0.016807 | 0.00 |
20 Mar 2024 | 0.017634 | 0.001462 | 9.04% | 0.016157 | 0.017708 | 0.015821 | 0.00 |
19 Mar 2024 | 0.016172 | -0.001449 | -8.22% | 0.017605 | 0.017711 | 0.016002 | 0.00 |
18 Mar 2024 | 0.017622 | -0.000153 | -0.86% | 0.011134 | 0.017848 | 0.001674 | 59.00 |
17 Mar 2024 | 0.017775 | 0.000817 | 4.82% | 0.017067 | 0.017895 | 0.016792 | 0.00 |
16 Mar 2024 | 0.016958 | -0.001145 | -6.32% | 0.018086 | 0.0182 | 0.016906 | 0.00 |
15 Mar 2024 | 0.018104 | -0.000478 | -2.57% | 0.011134 | 0.018335 | 0.001674 | 59.00 |
14 Mar 2024 | 0.018582 | -0.00043 | -2.26% | 0.018993 | 0.019184 | 0.017843 | 0.00 |
13 Mar 2024 | 0.019011 | 0.000428 | 2.30% | 0.018564 | 0.019164 | 0.018548 | 0.00 |
12 Mar 2024 | 0.018583 | -0.000178 | -0.95% | 0.018805 | 0.018973 | 0.018002 | 0.00 |
11 Mar 2024 | 0.018761 | 0.00081 | 4.51% | 0.011134 | 0.018954 | 0.001674 | 59.00 |
10 Mar 2024 | 0.017951 | 0.000137 | 0.77% | 0.017807 | 0.018198 | 0.017754 | 0.00 |
09 Mar 2024 | 0.017814 | 0.000053 | 0.30% | 0.017761 | 0.017858 | 0.017694 | 0.00 |
08 Mar 2024 | 0.017761 | 0.000319 | 1.83% | 0.017417 | 0.018209 | 0.017284 | 0.00 |
07 Mar 2024 | 0.017442 | 0.000259 | 1.51% | 0.017155 | 0.017697 | 0.017094 | 0.00 |
06 Mar 2024 | 0.017183 | 0.000451 | 2.69% | 0.01657 | 0.017576 | 0.01634 | 0.00 |
05 Mar 2024 | 0.016733 | -0.000897 | -5.09% | 0.017759 | 0.017955 | 0.01578 | 0.00 |
04 Mar 2024 | 0.017629 | 0.001252 | 7.65% | 0.011134 | 0.017805 | 0.001674 | 59.00 |
03 Mar 2024 | 0.016377 | 0.00025 | 1.55% | 0.01612 | 0.016445 | 0.015985 | 0.00 |
02 Mar 2024 | 0.016128 | -0.000133 | -0.82% | 0.016244 | 0.016244 | 0.016026 | 0.00 |
01 Mar 2024 | 0.016261 | 0.000285 | 1.78% | 0.015912 | 0.016419 | 0.015811 | 0.00 |
29 Feb 2024 | 0.015977 | -0.00027 | -1.66% | 0.016201 | 0.016551 | 0.015734 | 0.00 |
28 Feb 2024 | 0.016247 | 0.001428 | 9.63% | 0.01483 | 0.01664 | 0.014753 | 0.00 |
27 Feb 2024 | 0.014819 | 0.000643 | 4.54% | 0.014203 | 0.014974 | 0.014174 | 0.00 |
26 Feb 2024 | 0.014176 | 0.000718 | 5.33% | 0.011134 | 0.014289 | 0.001674 | 59.00 |
25 Feb 2024 | 0.013459 | 0.000054 | 0.40% | 0.013407 | 0.013508 | 0.013334 | 0.00 |
24 Feb 2024 | 0.013405 | 0.000179 | 1.35% | 0.013195 | 0.01344 | 0.013152 | 0.00 |
23 Feb 2024 | 0.013226 | -0.000113 | -0.85% | 0.013338 | 0.013388 | 0.01314 | 0.00 |
22 Feb 2024 | 0.013339 | -0.000169 | -1.25% | 0.013465 | 0.013527 | 0.013244 | 0.00 |
21 Feb 2024 | 0.013508 | -0.000093 | -0.68% | 0.013587 | 0.013621 | 0.013178 | 0.00 |
20 Feb 2024 | 0.013601 | 0.000143 | 1.06% | 0.01347 | 0.013769 | 0.013213 | 0.00 |
19 Feb 2024 | 0.013459 | -0.000098 | -0.72% | 0.011134 | 0.01365 | 0.00105 | 59.00 |
18 Feb 2024 | 0.013557 | 0.000103 | 0.77% | 0.013428 | 0.013624 | 0.01332 | 0.00 |
17 Feb 2024 | 0.013453 | -0.000126 | -0.93% | 0.013562 | 0.013574 | 0.013176 | 0.00 |
16 Feb 2024 | 0.013579 | 0.000068 | 0.50% | 0.013506 | 0.013656 | 0.01343 | 0.00 |
15 Feb 2024 | 0.013511 | 0.000022 | 0.16% | 0.013478 | 0.013743 | 0.013354 | 0.00 |
14 Feb 2024 | 0.013489 | 0.000573 | 4.44% | 0.012932 | 0.013535 | 0.012812 | 0.00 |
13 Feb 2024 | 0.012916 | -0.000092 | -0.71% | 0.012992 | 0.013099 | 0.012583 | 0.00 |
12 Feb 2024 | 0.013008 | 0.000478 | 3.82% | 0.011134 | 0.013086 | 0.001674 | 59.00 |
11 Feb 2024 | 0.012529 | 0.000096 | 0.77% | 0.012402 | 0.012626 | 0.012375 | 0.00 |
10 Feb 2024 | 0.012434 | 0.000171 | 1.39% | 0.01228 | 0.012524 | 0.012195 | 0.00 |
09 Feb 2024 | 0.012263 | 0.000468 | 3.97% | 0.011797 | 0.012533 | 0.011768 | 0.00 |
08 Feb 2024 | 0.011795 | 0.00028 | 2.44% | 0.011549 | 0.011859 | 0.011535 | 0.00 |
07 Feb 2024 | 0.011514 | 0.000302 | 2.69% | 0.011208 | 0.011539 | 0.01112 | 0.00 |
06 Feb 2024 | 0.011213 | 0.009507 | 557.25% | 0.01109 | 0.011271 | 0.011056 | 0.00 |
05 Feb 2024 | 0.001706 | -0.009356 | -84.58% | 0.011134 | 0.011241 | 0.001674 | 59.00 |
04 Feb 2024 | 0.011062 | -0.000109 | -0.98% | 0.011174 | 0.011204 | 0.011016 | 0.00 |
03 Feb 2024 | 0.011171 | -0.000052 | -0.46% | 0.011228 | 0.011271 | 0.011164 | 0.00 |
02 Feb 2024 | 0.011223 | 0.000033 | 0.29% | 0.011199 | 0.011292 | 0.011072 | 0.00 |
01 Feb 2024 | 0.01119 | 0.000111 | 1.00% | 0.011072 | 0.011249 | 0.010886 | 0.00 |
31 Ene 2024 | 0.01108 | -0.000054 | -0.49% | 0.011182 | 0.011371 | 0.011005 | 0.00 |
30 Ene 2024 | 0.011134 | 0.009404 | 543.74% | 0.011227 | 0.011381 | 0.011105 | 0.00 |
29 Ene 2024 | 0.00173 | -0.009203 | -84.18% | 0.011134 | 0.011241 | 0.001674 | 59.00 |
28 Ene 2024 | 0.010932 | -0.000022 | -0.20% | 0.010954 | 0.011126 | 0.010821 | 0.00 |
27 Ene 2024 | 0.010954 | 0.000067 | 0.62% | 0.010864 | 0.010969 | 0.010769 | 0.00 |
26 Ene 2024 | 0.010888 | 0.000508 | 4.89% | 0.010379 | 0.01098 | 0.010359 | 0.00 |
25 Ene 2024 | 0.01038 | -0.000061 | -0.58% | 0.010415 | 0.010466 | 0.010277 | 0.00 |
24 Ene 2024 | 0.010441 | 0.000106 | 1.03% | 0.010372 | 0.010522 | 0.01025 | 0.00 |
23 Ene 2024 | 0.010335 | 0.008754 | 553.62% | 0.010275 | 0.010434 | 0.010019 | 0.00 |
22 Ene 2024 | 0.001581 | -0.009222 | -85.36% | 0.011134 | 0.011241 | 0.001581 | 59.00 |
21 Ene 2024 | 0.010803 | -0.000037 | -0.34% | 0.010842 | 0.010882 | 0.010788 | 0.00 |
20 Ene 2024 | 0.01084 | 0.00003 | 0.28% | 0.010806 | 0.010875 | 0.010771 | 0.00 |
19 Ene 2024 | 0.010811 | 0.000083 | 0.77% | 0.010738 | 0.010951 | 0.010471 | 0.00 |
18 Ene 2024 | 0.010728 | -0.000371 | -3.34% | 0.011095 | 0.011147 | 0.010563 | 0.00 |
17 Ene 2024 | 0.011099 | 0.009373 | 543.09% | 0.01122 | 0.011225 | 0.010977 | 0.00 |
16 Ene 2024 | 0.001726 | 0.000022 | 1.29% | 0.011134 | 0.011241 | 0.001683 | 59.00 |
15 Ene 2024 | 0.001704 | 0.001284 | 306.07% | 0.000418 | 0.001723 | 0.000418 | 6,973.00 |
14 Ene 2024 | 0.00042 | -0.00000900 | -2.10% | 0.000428 | 0.00043 | 0.000418 | 741.00 |
13 Ene 2024 | 0.000428 | -0.000427 | -49.92% | 0.011134 | 0.011241 | 0.000427 | 949.00 |
12 Ene 2024 | 0.000855 | 0.000391 | 84.25% | 0.000927 | 0.00093 | 0.00083 | 4,993.00 |
11 Ene 2024 | 0.000464 | -0.00000100 | -0.21% | 0.000465 | 0.00049 | 0.000457 | 997.00 |
10 Ene 2024 | 0.000466 | 0.00000500 | 1.09% | 0.000461 | 0.012023 | 0.000446 | 6,952.00 |
09 Ene 2024 | 0.00046 | -0.00001 | -2.13% | 0.000471 | 0.000939 | 0.000453 | 14,686.00 |
08 Ene 2024 | 0.00047 | 0.000032 | 7.31% | 0.001329 | 0.001338 | 0.000438 | 11,072.00 |
07 Ene 2024 | 0.000438 | -0.000442 | -50.27% | 0.00088 | 0.000889 | 0.000436 | 1,347.00 |
06 Ene 2024 | 0.000879 | -0.00000200 | -0.23% | 0.000883 | 0.000885 | 0.000435 | 335.00 |
05 Ene 2024 | 0.000881 | -0.00000300 | -0.34% | 0.000885 | 0.000886 | 0.000855 | 5.00 |
04 Ene 2024 | 0.000884 | 0.000029 | 3.39% | 0.000857 | 0.000896 | 0.000427 | 66,824.00 |
03 Ene 2024 | 0.000856 | -0.000041 | -4.57% | 0.0009 | 0.000908 | 0.000821 | 142.00 |
02 Ene 2024 | 0.000897 | 0.000015 | 1.70% | 0.001329 | 0.001836 | 0.000893 | 3.00 |
01 Ene 2024 | 0.000882 | -0.000807 | -47.77% | 0.000848 | 0.000882 | 0.000844 | 0.00 |
31 Dic 2023 | 0.001689 | 0.00000100 | 0.06% | 0.001688 | 0.001711 | 0.00168 | 0.00 |
30 Dic 2023 | 0.001688 | 0.000848 | 100.85% | 0.000841 | 0.001703 | 0.000831 | 1,699.00 |