Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
XETAUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.0081 | -0.000122 | -1.48% | 0.00826 | 0.00853 | 0.00804 | 26,454,572.00 |
| 30 May 2024 | 0.008222 | 0.000362 | 4.61% | 0.0079 | 0.0084 | 0.007581 | 19,103,663.00 |
| 29 May 2024 | 0.00786 | -0.000668 | -7.83% | 0.00854 | 0.008669 | 0.007584 | 21,675,360.00 |
| 28 May 2024 | 0.008528 | -0.00126 | -12.87% | 0.00979 | 0.009794 | 0.00841 | 30,536,804.00 |
| 27 May 2024 | 0.009788 | 0.000193 | 2.01% | 0.009606 | 0.01037 | 0.00955 | 104,265,489.00 |
| 26 May 2024 | 0.009595 | -0.001202 | -11.13% | 0.010818 | 0.01086 | 0.009535 | 30,160,530.00 |
| 25 May 2024 | 0.010797 | 0.00161 | 17.52% | 0.009207 | 0.01122 | 0.00911 | 33,282,938.00 |
| 24 May 2024 | 0.009187 | 0.000923 | 11.17% | 0.00829 | 0.009225 | 0.00823 | 35,484,752.00 |
| 23 May 2024 | 0.008264 | 0.000394 | 5.01% | 0.007882 | 0.00837 | 0.00766 | 36,718,606.00 |
| 22 May 2024 | 0.00787 | 0.000347 | 4.61% | 0.00758 | 0.0092 | 0.007412 | 32,340,657.00 |
| 21 May 2024 | 0.007523 | 0.000072 | 0.97% | 0.00749 | 0.007854 | 0.00715 | 32,003,524.00 |
| 20 May 2024 | 0.007451 | 0.000031 | 0.42% | 0.00743 | 0.00769 | 0.007089 | 38,453,696.00 |
| 19 May 2024 | 0.00742 | 0.00013 | 1.78% | 0.007265 | 0.00775 | 0.007018 | 34,088,432.00 |
| 18 May 2024 | 0.00729 | -0.00023 | -3.06% | 0.007533 | 0.00767 | 0.00711 | 31,708,300.00 |
| 17 May 2024 | 0.00752 | -0.00036 | -4.57% | 0.007858 | 0.00821 | 0.00727 | 25,222,579.00 |
| 16 May 2024 | 0.00788 | 0.00006 | 0.77% | 0.007632 | 0.00833 | 0.007392 | 27,471,798.00 |
| 15 May 2024 | 0.00782 | 0.00059 | 8.16% | 0.00723 | 0.007927 | 0.006876 | 31,334,307.00 |
| 14 May 2024 | 0.00723 | -0.00055 | -7.07% | 0.007766 | 0.011534 | 0.007221 | 24,419,328.00 |
| 13 May 2024 | 0.00778 | 0.00013 | 1.70% | 0.007635 | 0.00789 | 0.007483 | 20,304,575.00 |
| 12 May 2024 | 0.00765 | -0.000111 | -1.43% | 0.007733 | 0.00808 | 0.007589 | 24,499,713.00 |
| 11 May 2024 | 0.007761 | -0.000189 | -2.38% | 0.007955 | 0.00821 | 0.007572 | 23,970,395.00 |
| 10 May 2024 | 0.00795 | -0.000531 | -6.26% | 0.008401 | 0.0085 | 0.007468 | 21,528,893.00 |
| 09 May 2024 | 0.008481 | 0.000331 | 4.06% | 0.008162 | 0.00869 | 0.0079 | 23,895,907.00 |
| 08 May 2024 | 0.00815 | -0.00052 | -6.00% | 0.008629 | 0.0088 | 0.008072 | 19,373,745.00 |
| 07 May 2024 | 0.00867 | 0.00007 | 0.81% | 0.00865 | 0.008968 | 0.008251 | 19,891,196.00 |
| 06 May 2024 | 0.0086 | 0.000302 | 3.64% | 0.00923 | 0.009432 | 0.007935 | 22,503,637.00 |
| 05 May 2024 | 0.008298 | -0.000216 | -2.54% | 0.0095 | 0.00969 | 0.007848 | 15,113,350.00 |
| 04 May 2024 | 0.008514 | -0.001806 | -17.50% | 0.01032 | 0.010394 | 0.008372 | 14,311,752.00 |
| 03 May 2024 | 0.01032 | 0.00053 | 5.41% | 0.00968 | 0.010648 | 0.008458 | 17,747,869.00 |
| 02 May 2024 | 0.00979 | 0.00087 | 9.75% | 0.00892 | 0.01078 | 0.008488 | 36,425,283.00 |
| 01 May 2024 | 0.00892 | -0.0008 | -8.23% | 0.008897 | 0.00923 | 0.007916 | 52,060,908.00 |
| 30 Abr 2024 | 0.00972 | -0.000447 | -4.40% | 0.01021 | 0.0106 | 0.008681 | 48,484,830.00 |
| 29 Abr 2024 | 0.010167 | -0.000032 | -0.31% | 0.010315 | 0.01166 | 0.009512 | 110,849,498.00 |
| 28 Abr 2024 | 0.010199 | -0.000461 | -4.32% | 0.01076 | 0.011267 | 0.010115 | 46,813,922.00 |
| 27 Abr 2024 | 0.01066 | -0.000432 | -3.89% | 0.01123 | 0.011746 | 0.009836 | 58,685,701.00 |
| 26 Abr 2024 | 0.011092 | -0.000708 | -6.00% | 0.01185 | 0.01217 | 0.010423 | 44,006,382.00 |
| 25 Abr 2024 | 0.0118 | -0.0005 | -4.07% | 0.01216 | 0.012478 | 0.010613 | 46,707,157.00 |
| 24 Abr 2024 | 0.0123 | -0.000692 | -5.33% | 0.01308 | 0.01319 | 0.010113 | 42,250,019.00 |
| 23 Abr 2024 | 0.012992 | -0.002008 | -13.39% | 0.015 | 0.015056 | 0.009154 | 41,852,645.00 |
| 22 Abr 2024 | 0.015 | 0.004266 | 39.74% | 0.016437 | 0.016437 | 0.009236 | 70,883,612.00 |
| 21 Abr 2024 | 0.010734 | -0.009376 | -46.62% | 0.010383 | 0.019913 | 0.009766 | 39,896,011.00 |
| 20 Abr 2024 | 0.02011 | 0.00762 | 61.01% | 0.01244 | 0.02185 | 0.007355 | 42,775,499.00 |
| 19 Abr 2024 | 0.01249 | 0.004782 | 62.04% | 0.010465 | 0.01384 | 0.006921 | 53,193,171.00 |
| 18 Abr 2024 | 0.007708 | -0.001772 | -18.69% | 0.00946 | 0.01084 | 0.006597 | 43,926,120.00 |
| 17 Abr 2024 | 0.00948 | -0.00123 | -11.48% | 0.01075 | 0.011805 | 0.007079 | 44,346,473.00 |
| 16 Abr 2024 | 0.01071 | -0.0007 | -6.13% | 0.01141 | 0.01242 | 0.006802 | 39,724,986.00 |
| 15 Abr 2024 | 0.01141 | 0.00189 | 19.85% | 0.006532 | 0.01199 | 0.006514 | 60,125,228.00 |
| 14 Abr 2024 | 0.00952 | 0.003529 | 58.91% | 0.00849 | 0.01023 | 0.005481 | 39,124,363.00 |
| 13 Abr 2024 | 0.005991 | -0.001647 | -21.56% | 0.00631 | 0.011206 | 0.005001 | 42,435,647.00 |
| 12 Abr 2024 | 0.007638 | -0.004452 | -36.82% | 0.00733 | 0.012682 | 0.00615 | 61,225,690.00 |
| 11 Abr 2024 | 0.01209 | 0.00029 | 2.46% | 0.012 | 0.013039 | 0.00656 | 68,258,079.00 |
| 10 Abr 2024 | 0.0118 | 0.00346 | 41.49% | 0.00837 | 0.012496 | 0.00752 | 75,680,178.00 |
| 09 Abr 2024 | 0.00834 | -0.00028 | -3.25% | 0.008603 | 0.01483 | 0.00818 | 124,708,093.00 |
| 08 Abr 2024 | 0.00862 | -0.00069 | -7.41% | 0.009323 | 0.014623 | 0.00811 | 152,195,747.00 |
| 07 Abr 2024 | 0.00931 | -0.00104 | -10.05% | 0.01029 | 0.01575 | 0.00903 | 99,240,188.00 |
| 06 Abr 2024 | 0.01035 | -0.00125 | -10.78% | 0.01161 | 0.0165 | 0.00952 | 172,112,690.00 |
| 05 Abr 2024 | 0.0116 | -0.014449 | -55.47% | 0.02595 | 0.0261 | 0.0089 | 339,317,712.00 |
| 04 Abr 2024 | 0.026049 | 0.000749 | 2.96% | 0.02505 | 0.0297 | 0.023761 | 57,942,287.00 |
| 03 Abr 2024 | 0.0253 | -0.000454 | -1.76% | 0.02568 | 0.027387 | 0.023944 | 46,391,641.00 |
| 02 Abr 2024 | 0.025754 | -0.003726 | -12.64% | 0.02865 | 0.029804 | 0.025342 | 63,537,982.00 |
| 01 Abr 2024 | 0.02948 | 0.000974 | 3.42% | 0.0287 | 0.031 | 0.025 | 58,070,767.00 |
| 31 Mar 2024 | 0.028506 | -0.000834 | -2.84% | 0.02927 | 0.02971 | 0.028104 | 33,359,458.00 |
| 30 Mar 2024 | 0.02934 | -0.001512 | -4.90% | 0.03089 | 0.03115 | 0.02866 | 29,928,026.00 |
| 29 Mar 2024 | 0.030852 | -0.000795 | -2.51% | 0.03177 | 0.03253 | 0.02995 | 47,295,369.00 |
| 28 Mar 2024 | 0.031647 | 0.002107 | 7.13% | 0.02957 | 0.03356 | 0.0294 | 52,144,579.00 |
| 27 Mar 2024 | 0.02954 | -0.00233 | -7.31% | 0.03199 | 0.03278 | 0.02935 | 44,872,121.00 |
| 26 Mar 2024 | 0.03187 | 0.00051 | 1.63% | 0.03166 | 0.034 | 0.03087 | 52,467,306.00 |
| 25 Mar 2024 | 0.03136 | 0.00015 | 0.48% | 0.031 | 0.033578 | 0.029639 | 67,447,219.00 |
| 24 Mar 2024 | 0.03121 | 0.00208 | 7.14% | 0.02917 | 0.033 | 0.02914 | 48,184,076.00 |
| 23 Mar 2024 | 0.02913 | 0.00252 | 9.47% | 0.026546 | 0.03035 | 0.025787 | 35,859,359.00 |
| 22 Mar 2024 | 0.02661 | -0.000911 | -3.31% | 0.02751 | 0.028977 | 0.025643 | 33,486,410.00 |
| 21 Mar 2024 | 0.027521 | -0.002239 | -7.52% | 0.02966 | 0.031416 | 0.026952 | 46,929,015.00 |
| 20 Mar 2024 | 0.02976 | 0.00496 | 20.00% | 0.02504 | 0.03121 | 0.02399 | 49,021,800.00 |
| 19 Mar 2024 | 0.0248 | -0.00383 | -13.38% | 0.02874 | 0.03031 | 0.0248 | 50,821,169.00 |
| 18 Mar 2024 | 0.02863 | -0.0037 | -11.44% | 0.03203 | 0.035 | 0.028358 | 46,799,498.00 |
| 17 Mar 2024 | 0.03233 | 0.00518 | 19.08% | 0.02702 | 0.036544 | 0.0265 | 60,278,623.00 |
| 16 Mar 2024 | 0.02715 | -0.00638 | -19.03% | 0.033421 | 0.034 | 0.02612 | 48,609,038.00 |
| 15 Mar 2024 | 0.03353 | -0.003657 | -9.83% | 0.03609 | 0.039 | 0.0306 | 103,943,637.00 |
| 14 Mar 2024 | 0.037187 | -0.00032 | -0.85% | 0.037307 | 0.039034 | 0.033343 | 54,031,337.00 |
| 13 Mar 2024 | 0.037507 | -0.003953 | -9.53% | 0.04075 | 0.044 | 0.03624 | 134,897,348.00 |
| 12 Mar 2024 | 0.04146 | 0.00455 | 12.33% | 0.03699 | 0.0479 | 0.0322 | 152,971,943.00 |
| 11 Mar 2024 | 0.03691 | 0.00016 | 0.44% | 0.03648 | 0.0454 | 0.03333 | 200,540,127.00 |
| 10 Mar 2024 | 0.03675 | 0.00139 | 3.93% | 0.03536 | 0.0498 | 0.033 | 285,744,183.00 |
| 09 Mar 2024 | 0.03536 | 0.01155 | 48.51% | 0.02384 | 0.03612 | 0.02384 | 8,100,590.00 |
| 08 Mar 2024 | 0.02381 | -0.000248 | -1.03% | 0.02376 | 0.02615 | 0.02303 | 88,208,531.00 |
| 07 Mar 2024 | 0.024058 | 0.001988 | 9.01% | 0.02228 | 0.02599 | 0.022068 | 113,564,804.00 |
| 06 Mar 2024 | 0.02207 | 0.002269 | 11.46% | 0.02057 | 0.02325 | 0.019654 | 59,252,912.00 |
| 05 Mar 2024 | 0.019801 | -0.003759 | -15.96% | 0.02363 | 0.02424 | 0.01906 | 64,383,139.00 |
| 04 Mar 2024 | 0.02356 | -0.00062 | -2.56% | 0.02393 | 0.02542 | 0.023 | 87,762,600.00 |
| 03 Mar 2024 | 0.02418 | 0.000885 | 3.80% | 0.02332 | 0.02515 | 0.021509 | 55,945,734.00 |
| 02 Mar 2024 | 0.023295 | 0.002015 | 9.47% | 0.02181 | 0.02866 | 0.020911 | 115,428,017.00 |
