XCNUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Abr 2024 | 0.00214 | 0.00006 | 2.88% | 0.00208 | 0.00219 | 0.00197 | 311,100,884.00 |
26 Abr 2024 | 0.00208 | -0.00011 | -5.02% | 0.00216 | 0.00224 | 0.00205 | 388,888,920.00 |
25 Abr 2024 | 0.00219 | 0.00016 | 7.88% | 0.00203 | 0.00224 | 0.002 | 318,512,051.00 |
24 Abr 2024 | 0.00203 | -0.00013 | -6.02% | 0.00216 | 0.00224 | 0.00201 | 295,283,496.00 |
23 Abr 2024 | 0.00216 | -0.00013 | -5.68% | 0.00226 | 0.00237 | 0.00214 | 472,030,206.00 |
22 Abr 2024 | 0.00229 | 0.00033 | 16.84% | 0.00184 | 0.00238 | 0.00182 | 576,812,592.00 |
21 Abr 2024 | 0.00196 | -0.00001 | -0.51% | 0.00197 | 0.00203 | 0.00191 | 193,843,243.00 |
20 Abr 2024 | 0.00197 | 0.00013 | 7.07% | 0.00184 | 0.002 | 0.00182 | 306,623,397.00 |
19 Abr 2024 | 0.00184 | -0.00001 | -0.54% | 0.00186 | 0.00189 | 0.0017 | 224,926,610.00 |
18 Abr 2024 | 0.00185 | 0.00007 | 3.93% | 0.00179 | 0.00189 | 0.00175 | 145,970,223.00 |
17 Abr 2024 | 0.00178 | -0.00009 | -4.81% | 0.00187 | 0.00191 | 0.00171 | 279,850,044.00 |
16 Abr 2024 | 0.00187 | 0.00003 | 1.63% | 0.00183 | 0.00195 | 0.00176 | 336,379,057.00 |
15 Abr 2024 | 0.00184 | -0.00012 | -6.12% | 0.00191 | 0.00201 | 0.00176 | 333,755,576.00 |
14 Abr 2024 | 0.00196 | 0.00016 | 8.89% | 0.0018 | 0.00201 | 0.00171 | 306,761,664.00 |
13 Abr 2024 | 0.0018 | -0.00038 | -17.43% | 0.00218 | 0.00218 | 0.00156 | 905,752,193.00 |
12 Abr 2024 | 0.00218 | -0.00028 | -11.38% | 0.00246 | 0.00247 | 0.00197 | 688,656,641.00 |
11 Abr 2024 | 0.00246 | -0.00003 | -1.20% | 0.0025 | 0.00263 | 0.0024 | 206,854,879.00 |
10 Abr 2024 | 0.00249 | 0.00008 | 3.32% | 0.00242 | 0.00255 | 0.00237 | 451,869,038.00 |
09 Abr 2024 | 0.00241 | -0.00017 | -6.59% | 0.00259 | 0.0026 | 0.0024 | 180,972,767.00 |
08 Abr 2024 | 0.00258 | 0.00007 | 2.79% | 0.00254 | 0.00261 | 0.00247 | 126,788,376.00 |
07 Abr 2024 | 0.00251 | 0.00 | 0.00% | 0.00251 | 0.00258 | 0.0025 | 112,148,139.00 |
06 Abr 2024 | 0.00251 | 0.00011 | 4.58% | 0.00241 | 0.00263 | 0.00239 | 151,331,411.00 |
05 Abr 2024 | 0.0024 | -0.00009 | -3.61% | 0.00248 | 0.0025 | 0.00234 | 201,660,694.00 |
04 Abr 2024 | 0.00249 | -0.00006 | -2.35% | 0.00252 | 0.00259 | 0.00242 | 203,756,626.00 |
03 Abr 2024 | 0.00255 | 0.00006 | 2.41% | 0.00248 | 0.00281 | 0.00241 | 489,630,514.00 |
02 Abr 2024 | 0.00249 | -0.00026 | -9.45% | 0.00277 | 0.00277 | 0.00239 | 377,362,898.00 |
01 Abr 2024 | 0.00275 | -0.00017 | -5.82% | 0.00292 | 0.00293 | 0.00263 | 1,020,422,118.00 |
31 Mar 2024 | 0.00292 | 0.00006 | 2.10% | 0.00285 | 0.00297 | 0.00284 | 215,562,398.00 |
30 Mar 2024 | 0.00286 | -0.00003 | -1.04% | 0.00289 | 0.00293 | 0.00284 | 157,847,388.00 |
29 Mar 2024 | 0.00289 | -0.0001 | -3.34% | 0.00298 | 0.00301 | 0.00284 | 318,274,587.00 |
28 Mar 2024 | 0.00299 | 0.00013 | 4.55% | 0.00285 | 0.00304 | 0.00282 | 326,368,646.00 |
27 Mar 2024 | 0.00286 | -0.00004 | -1.38% | 0.0029 | 0.00301 | 0.00281 | 269,842,141.00 |
26 Mar 2024 | 0.0029 | -0.00009 | -3.01% | 0.00299 | 0.0031 | 0.00285 | 395,698,200.00 |
25 Mar 2024 | 0.00299 | 0.00012 | 4.18% | 0.00288 | 0.00311 | 0.00281 | 618,990,136.00 |
24 Mar 2024 | 0.00287 | 0.00017 | 6.30% | 0.00269 | 0.00306 | 0.00266 | 579,817,335.00 |
23 Mar 2024 | 0.0027 | 0.00001 | 0.37% | 0.00268 | 0.0028 | 0.00264 | 122,084,264.00 |
22 Mar 2024 | 0.00269 | 0.00001 | 0.37% | 0.00269 | 0.00283 | 0.00255 | 454,021,310.00 |
21 Mar 2024 | 0.00268 | -0.00014 | -4.96% | 0.00279 | 0.00282 | 0.00263 | 227,027,958.00 |
20 Mar 2024 | 0.00282 | 0.00024 | 9.30% | 0.00257 | 0.00284 | 0.00242 | 437,655,561.00 |
19 Mar 2024 | 0.00258 | -0.00012 | -4.44% | 0.00272 | 0.00295 | 0.00234 | 809,869,405.00 |
18 Mar 2024 | 0.0027 | -0.00036 | -11.76% | 0.00306 | 0.00316 | 0.00261 | 850,713,422.00 |
17 Mar 2024 | 0.00306 | 0.00014 | 4.79% | 0.00297 | 0.00337 | 0.00281 | 415,631,238.00 |
16 Mar 2024 | 0.00292 | -0.00033 | -10.15% | 0.00326 | 0.00349 | 0.00282 | 757,738,809.00 |
15 Mar 2024 | 0.00325 | 0.00004 | 1.25% | 0.0032 | 0.00347 | 0.00273 | 1,278,912,794.00 |
14 Mar 2024 | 0.00321 | -0.00011 | -3.31% | 0.00333 | 0.00358 | 0.00293 | 801,166,438.00 |
13 Mar 2024 | 0.00332 | 0.00004 | 1.22% | 0.00329 | 0.00361 | 0.00318 | 1,612,086,245.00 |
12 Mar 2024 | 0.00328 | 0.00032 | 10.81% | 0.00294 | 0.00445 | 0.00283 | 6,526,256,420.00 |
11 Mar 2024 | 0.00296 | 0.00057 | 23.85% | 0.00239 | 0.00335 | 0.00231 | 2,778,416,890.00 |
10 Mar 2024 | 0.00239 | -0.00001 | -0.42% | 0.0024 | 0.00254 | 0.00233 | 609,005,708.00 |
09 Mar 2024 | 0.0024 | 0.00009 | 3.90% | 0.00232 | 0.00253 | 0.00229 | 672,539,358.00 |
08 Mar 2024 | 0.00231 | -0.00009 | -3.75% | 0.00239 | 0.00244 | 0.00224 | 424,989,757.00 |
07 Mar 2024 | 0.0024 | 0.00005 | 2.13% | 0.00234 | 0.00243 | 0.00229 | 505,840,289.00 |
06 Mar 2024 | 0.00235 | 0.00013 | 5.86% | 0.00223 | 0.00246 | 0.00216 | 929,654,924.00 |
05 Mar 2024 | 0.00222 | -0.00019 | -7.88% | 0.00241 | 0.0027 | 0.00202 | 1,339,158,619.00 |
04 Mar 2024 | 0.00241 | -0.00006 | -2.43% | 0.00244 | 0.00261 | 0.00239 | 1,192,873,027.00 |
03 Mar 2024 | 0.00247 | 0.00 | 0.00% | 0.00249 | 0.00285 | 0.0023 | 1,201,388,219.00 |
02 Mar 2024 | 0.00247 | 0.00014 | 6.01% | 0.00227 | 0.00263 | 0.0021 | 1,358,104,624.00 |
01 Mar 2024 | 0.00233 | 0.00033 | 16.50% | 0.00197 | 0.00243 | 0.00194 | 889,280,032.00 |
29 Feb 2024 | 0.002 | 0.00004 | 2.04% | 0.00195 | 0.00207 | 0.0018 | 535,871,228.00 |
28 Feb 2024 | 0.00196 | 0.00 | 0.00% | 0.00197 | 0.00217 | 0.00182 | 1,058,172,963.00 |
27 Feb 2024 | 0.00196 | -0.00002 | -1.01% | 0.002 | 0.00209 | 0.0019 | 738,305,155.00 |
26 Feb 2024 | 0.00198 | 0.00016 | 8.79% | 0.00182 | 0.00233 | 0.00181 | 2,596,213,994.00 |
25 Feb 2024 | 0.00182 | 0.00006 | 3.41% | 0.00176 | 0.00183 | 0.00174 | 315,367,484.00 |
24 Feb 2024 | 0.00176 | 0.00006 | 3.53% | 0.00172 | 0.00179 | 0.00168 | 331,030,575.00 |
23 Feb 2024 | 0.0017 | -0.00009 | -5.03% | 0.00177 | 0.00179 | 0.00167 | 299,781,355.00 |
22 Feb 2024 | 0.00179 | 0.00012 | 7.19% | 0.00166 | 0.00187 | 0.00163 | 677,165,301.00 |
21 Feb 2024 | 0.00167 | -0.00004 | -2.34% | 0.00169 | 0.00174 | 0.00163 | 384,734,185.00 |
20 Feb 2024 | 0.00171 | -0.00009 | -5.00% | 0.0018 | 0.00183 | 0.00152 | 864,660,073.00 |
19 Feb 2024 | 0.0018 | 0.0001 | 5.88% | 0.00169 | 0.00191 | 0.00168 | 1,891,285,464.00 |
18 Feb 2024 | 0.0017 | 0.00003 | 1.80% | 0.00169 | 0.00175 | 0.00166 | 554,608,052.00 |
17 Feb 2024 | 0.00167 | -0.00007 | -4.02% | 0.00174 | 0.00176 | 0.00165 | 332,938,704.00 |
16 Feb 2024 | 0.00174 | 0.00001 | 0.58% | 0.00173 | 0.00176 | 0.00169 | 256,607,543.00 |
15 Feb 2024 | 0.00173 | -0.00004 | -2.26% | 0.00178 | 0.00184 | 0.00169 | 527,121,599.00 |
14 Feb 2024 | 0.00177 | 0.00017 | 10.63% | 0.00158 | 0.00192 | 0.00154 | 1,400,297,272.00 |
13 Feb 2024 | 0.0016 | -0.00007 | -4.19% | 0.00167 | 0.00167 | 0.00153 | 396,642,959.00 |
12 Feb 2024 | 0.00167 | 0.00012 | 7.74% | 0.00158 | 0.00176 | 0.00155 | 1,892,719,431.00 |
11 Feb 2024 | 0.00155 | -0.00029 | -15.76% | 0.00183 | 0.00189 | 0.00155 | 2,380,677,147.00 |
10 Feb 2024 | 0.00184 | 0.00048 | 35.29% | 0.00136 | 0.00197 | 0.00132 | 3,197,523,793.00 |
09 Feb 2024 | 0.00136 | 0.00003 | 2.26% | 0.00135 | 0.00137 | 0.00131 | 226,324,959.00 |
08 Feb 2024 | 0.00133 | -0.00001 | -0.75% | 0.00133 | 0.00138 | 0.00131 | 166,270,840.00 |
07 Feb 2024 | 0.00134 | 0.00003 | 2.29% | 0.00131 | 0.00134 | 0.00128 | 263,624,804.00 |
06 Feb 2024 | 0.00131 | -0.00003 | -2.24% | 0.00134 | 0.00139 | 0.00129 | 419,381,124.00 |
05 Feb 2024 | 0.00134 | 0.00007 | 5.51% | 0.00126 | 0.00137 | 0.00126 | 403,682,128.00 |
04 Feb 2024 | 0.00127 | -0.00002 | -1.55% | 0.00129 | 0.0013 | 0.00125 | 101,282,147.00 |
03 Feb 2024 | 0.00129 | -0.00002 | -1.53% | 0.00131 | 0.00135 | 0.00128 | 134,929,364.00 |
02 Feb 2024 | 0.00131 | 0.00003 | 2.34% | 0.00129 | 0.00133 | 0.00126 | 133,775,767.00 |
01 Feb 2024 | 0.00128 | 0.00 | 0.00% | 0.00129 | 0.0013 | 0.00124 | 132,358,211.00 |
31 Ene 2024 | 0.00128 | -0.00003 | -2.29% | 0.00132 | 0.00133 | 0.00126 | 115,322,879.00 |
30 Ene 2024 | 0.00131 | -0.00004 | -2.96% | 0.00134 | 0.00136 | 0.00131 | 128,727,934.00 |
29 Ene 2024 | 0.00135 | 0.00003 | 2.27% | 0.00133 | 0.00136 | 0.0013 | 166,849,477.00 |
28 Ene 2024 | 0.00132 | -0.00001 | -0.75% | 0.00133 | 0.00136 | 0.00131 | 119,915,020.00 |
27 Ene 2024 | 0.00133 | 0.00001 | 0.76% | 0.00132 | 0.00143 | 0.00128 | 250,096,212.00 |