XEMUSD

NEM (XEMUSD)

XEMUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Dic 2022 0.03189 0.00 0.00% 0.03189 0.03189 0.03189 0.00
06 Dic 2022 0.03189 0.00028 0.89% 0.03161 0.03189 0.03161 999.00
05 Dic 2022 0.03161 0.00 0.00% 0.03161 0.03161 0.03161 0.00
04 Dic 2022 0.03161 0.00 0.00% 0.03161 0.03161 0.03161 0.00
03 Dic 2022 0.03161 0.00 0.00% 0.03161 0.03161 0.03161 0.00
02 Dic 2022 0.03161 -0.00084 -2.59% 0.03245 0.03245 0.03161 2,000.00
01 Dic 2022 0.03245 0.00 0.00% 0.03245 0.03245 0.03245 0.00
30 Nov 2022 0.03245 0.00481 17.40% 0.02764 0.03259 0.02604 7,217.00
29 Nov 2022 0.02764 -0.00407 -12.84% 0.03171 0.03204 0.02653 147,117.00
28 Nov 2022 0.03171 -0.00126 -3.82% 0.03088 0.03297 0.03088 1,565.00
27 Nov 2022 0.03297 0.00 0.00% 0.03297 0.03297 0.03297 0.00
26 Nov 2022 0.03297 0.00047 1.45% 0.0325 0.03297 0.0325 253.00
25 Nov 2022 0.0325 0.00 0.00% 0.0325 0.0325 0.0325 0.00
24 Nov 2022 0.0325 0.00053 1.66% 0.0325 0.0325 0.0325 0.00
23 Nov 2022 0.03197 0.00051 1.62% 0.03146 0.03201 0.03146 2,440.00
22 Nov 2022 0.03146 -0.00038 -1.19% 0.03146 0.03146 0.03108 0.00
21 Nov 2022 0.03184 -0.0028 -8.08% 0.03142 0.03836 0.03142 2,934.00
20 Nov 2022 0.03464 0.00204 6.26% 0.0326 0.03464 0.03259 9,569.00
19 Nov 2022 0.0326 0.00069 2.16% 0.03191 0.03401 0.03113 9,520.00
18 Nov 2022 0.03191 0.00 0.00% 0.03191 0.03191 0.03191 0.00
17 Nov 2022 0.03191 0.00093 3.00% 0.03098 0.03191 0.03078 4,890.00
16 Nov 2022 0.03098 -0.00111 -3.46% 0.03209 0.03209 0.03062 4,312.00
15 Nov 2022 0.03209 0.00044 1.39% 0.03165 0.03209 0.03026 2,150.00
14 Nov 2022 0.03165 0.00078 2.53% 0.03071 0.03165 0.02921 3,769.00
13 Nov 2022 0.03087 -0.00087 -2.74% 0.03174 0.03174 0.03087 493.00
12 Nov 2022 0.03174 0.00468 17.29% 0.02706 0.03174 0.02706 6,116.00
11 Nov 2022 0.02706 -0.00134 -4.72% 0.0284 0.03413 0.02706 7,033.00
10 Nov 2022 0.0284 0.00 0.00% 0.0284 0.0284 0.0284 0.00
09 Nov 2022 0.0284 -0.00555 -16.35% 0.03395 0.03438 0.028 28,791.00
08 Nov 2022 0.03395 -0.00637 -15.80% 0.04032 0.04032 0.03116 20,336.00
07 Nov 2022 0.04032 0.00 0.00% 0.04032 0.04032 0.04032 0.00
06 Nov 2022 0.04032 -0.00042 -1.03% 0.04074 0.04074 0.04032 29,382.00
05 Nov 2022 0.04074 -0.00049 -1.19% 0.04131 0.04131 0.04074 852.00
04 Nov 2022 0.04123 0.00284 7.40% 0.03839 0.04123 0.03839 117.00
03 Nov 2022 0.03839 -0.00002 -0.05% 0.03841 0.03841 0.03839 21,340.00
02 Nov 2022 0.03841 -0.00066 -1.69% 0.03907 0.03907 0.03806 648.00
01 Nov 2022 0.03907 0.00018 0.46% 0.03889 0.03944 0.03889 17,797.00
31 Oct 2022 0.03889 -0.00084 -2.11% 0.03973 0.03973 0.03864 483.00
30 Oct 2022 0.03973 0.00 0.00% 0.03973 0.03973 0.03973 0.00
29 Oct 2022 0.03973 0.00019 0.48% 0.03954 0.04037 0.03954 619.00
28 Oct 2022 0.03954 0.00043 1.10% 0.03911 0.03998 0.03897 11,069.00
27 Oct 2022 0.03911 -0.00013 -0.33% 0.03924 0.03996 0.03911 666.00
26 Oct 2022 0.03924 0.00061 1.58% 0.03863 0.03943 0.03845 18,569.00
25 Oct 2022 0.03863 0.00048 1.26% 0.03815 0.03863 0.03724 20,212.00
24 Oct 2022 0.03815 0.00 0.00% 0.03815 0.03815 0.03815 0.00
23 Oct 2022 0.03815 0.00125 3.39% 0.0369 0.03819 0.0369 5,604.00
22 Oct 2022 0.0369 0.00 0.00% 0.0369 0.0369 0.0369 0.00
21 Oct 2022 0.0369 -0.0006 -1.60% 0.0375 0.0375 0.036 1,842.00
20 Oct 2022 0.0375 0.00018 0.48% 0.03701 0.0375 0.03701 2,339.00
19 Oct 2022 0.03732 -0.00211 -5.35% 0.03943 0.03943 0.03732 3,062.00
18 Oct 2022 0.03943 0.00066 1.70% 0.03877 0.03943 0.03877 150.00
17 Oct 2022 0.03877 0.00 0.00% 0.03877 0.03877 0.03877 550.00
16 Oct 2022 0.03877 0.0012 3.19% 0.03757 0.03877 0.03757 127.00
15 Oct 2022 0.03757 -0.00092 -2.39% 0.03849 0.03849 0.03757 9,546.00
14 Oct 2022 0.03849 0.00155 4.20% 0.03694 0.03899 0.03694 218.00
13 Oct 2022 0.03694 -0.00411 -10.01% 0.03958 0.03958 0.03694 18,300.00
12 Oct 2022 0.04105 0.00 0.00% 0.04105 0.04105 0.03958 80.00
11 Oct 2022 0.04105 0.00 0.00% 0.04105 0.04105 0.04105 0.00
10 Oct 2022 0.04105 -0.00039 -0.94% 0.04135 0.04135 0.04105 1,547.00
09 Oct 2022 0.04144 0.00 0.00% 0.04144 0.04144 0.04144 0.00
08 Oct 2022 0.04144 0.00102 2.52% 0.04042 0.04144 0.04042 3,996.00
07 Oct 2022 0.04042 -0.00126 -3.02% 0.04168 0.04168 0.04042 2,425.00
06 Oct 2022 0.04168 0.00 0.00% 0.04168 0.04168 0.04168 214.00
05 Oct 2022 0.04168 0.00087 2.13% 0.04081 0.04168 0.04081 979.00
04 Oct 2022 0.04081 0.00093 2.33% 0.03988 0.04081 0.03988 575.00
03 Oct 2022 0.03988 0.00 0.00% 0.03988 0.03988 0.03988 0.00
02 Oct 2022 0.03988 -0.00149 -3.60% 0.04137 0.04137 0.03988 384.00
01 Oct 2022 0.04137 0.00071 1.75% 0.04066 0.04137 0.04066 137.00
30 Sep 2022 0.04066 -0.00071 -1.72% 0.04137 0.04137 0.04066 11,057.00
29 Sep 2022 0.04137 0.00114 2.83% 0.04023 0.04182 0.04023 4,922.00
28 Sep 2022 0.04023 -0.00104 -2.52% 0.04127 0.04127 0.03985 6,425.00
27 Sep 2022 0.04127 0.00133 3.33% 0.03994 0.04142 0.03994 4,844.00
26 Sep 2022 0.03994 0.00036 0.91% 0.03962 0.03994 0.03887 94.00
25 Sep 2022 0.03958 -0.00182 -4.40% 0.0414 0.0414 0.03958 3,670.00
24 Sep 2022 0.0414 0.00045 1.10% 0.04095 0.04196 0.04095 9,684.00
23 Sep 2022 0.04095 -0.00047 -1.13% 0.04142 0.04142 0.0402 13,817.00
22 Sep 2022 0.04142 0.00297 7.72% 0.03845 0.04142 0.03845 143.00
21 Sep 2022 0.03845 -0.00175 -4.35% 0.0402 0.04067 0.03839 21,170.00
20 Sep 2022 0.0402 0.00132 3.40% 0.03888 0.04043 0.03888 3,556.00
19 Sep 2022 0.03888 -0.00121 -3.02% 0.03911 0.03911 0.03888 90.00
18 Sep 2022 0.04009 -0.00294 -6.83% 0.04303 0.04303 0.04009 10,325.00
17 Sep 2022 0.04303 0.00139 3.34% 0.04164 0.04303 0.04164 1,726.00
16 Sep 2022 0.04164 0.00027 0.65% 0.04137 0.04164 0.04106 943.00
15 Sep 2022 0.04137 -0.00153 -3.57% 0.0429 0.0429 0.04117 1,363.00
14 Sep 2022 0.0429 0.00 0.00% 0.0429 0.0429 0.0429 0.00
13 Sep 2022 0.0429 -0.00431 -9.13% 0.04721 0.04721 0.0429 13,277.00
12 Sep 2022 0.04721 0.00025 0.53% 0.04801 0.04801 0.04721 3,010.00
11 Sep 2022 0.04696 0.00113 2.47% 0.04583 0.04696 0.04583 27.00
10 Sep 2022 0.04583 0.00013 0.28% 0.0457 0.04583 0.04531 1,346.00
09 Sep 2022 0.0457 0.0022 5.06% 0.0435 0.0457 0.0435 2,959.00
Su Consulta Reciente
COIN
XEMUSD
NEM
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221208 03:52:05