XIOUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.030858 | 0.004991 | 19.30% | 0.024327 | 0.031056 | 0.024142 | 0.00 |
19 May 2024 | 0.025867 | -0.000471 | -1.79% | 0.026325 | 0.026443 | 0.025781 | 0.00 |
18 May 2024 | 0.026337 | 0.000297 | 1.14% | 0.026056 | 0.026531 | 0.026023 | 0.00 |
17 May 2024 | 0.02604 | 0.001229 | 4.95% | 0.024803 | 0.02628 | 0.02473 | 0.00 |
16 May 2024 | 0.024811 | -0.000795 | -3.10% | 0.025599 | 0.025633 | 0.024662 | 0.00 |
15 May 2024 | 0.025606 | 0.001306 | 5.38% | 0.024327 | 0.025636 | 0.024142 | 0.00 |
14 May 2024 | 0.0243 | -0.000557 | -2.24% | 0.024841 | 0.024943 | 0.024117 | 0.00 |
13 May 2024 | 0.024857 | 0.00016 | 0.65% | 0.024557 | 0.025233 | 0.024477 | 0.00 |
12 May 2024 | 0.024697 | 0.00017 | 0.69% | 0.024557 | 0.024867 | 0.024477 | 0.00 |
11 May 2024 | 0.024527 | -0.00000800 | -0.03% | 0.024563 | 0.024795 | 0.024357 | 0.00 |
10 May 2024 | 0.024535 | -0.001048 | -4.10% | 0.025541 | 0.025732 | 0.024282 | 0.00 |
09 May 2024 | 0.025584 | 0.000523 | 2.09% | 0.025081 | 0.025772 | 0.02489 | 0.00 |
08 May 2024 | 0.025061 | -0.000382 | -1.50% | 0.025394 | 0.025606 | 0.024781 | 0.00 |
07 May 2024 | 0.025443 | -0.000425 | -1.64% | 0.025866 | 0.02638 | 0.025359 | 0.00 |
06 May 2024 | 0.025869 | -0.000565 | -2.14% | 0.027048 | 0.027388 | 0.025017 | 0.00 |
05 May 2024 | 0.026433 | 0.000158 | 0.60% | 0.026268 | 0.026723 | 0.025925 | 0.00 |
04 May 2024 | 0.026275 | 0.000097 | 0.37% | 0.026147 | 0.026691 | 0.026103 | 0.00 |
03 May 2024 | 0.026178 | 0.000977 | 3.88% | 0.0252 | 0.026346 | 0.02496 | 0.00 |
02 May 2024 | 0.025201 | 0.000084 | 0.33% | 0.025088 | 0.025395 | 0.024413 | 0.00 |
01 May 2024 | 0.025117 | -0.000356 | -1.40% | 0.025385 | 0.025455 | 0.023724 | 0.00 |
30 Abr 2024 | 0.025473 | -0.001633 | -6.02% | 0.027048 | 0.027388 | 0.024597 | 0.00 |
29 Abr 2024 | 0.027105 | -0.000423 | -1.54% | 0.02581 | 0.02725 | 0.024204 | 0.00 |
28 Abr 2024 | 0.027528 | 0.000101 | 0.37% | 0.027428 | 0.028216 | 0.027384 | 0.00 |
27 Abr 2024 | 0.027427 | 0.001054 | 4.00% | 0.0264 | 0.02765 | 0.025968 | 0.00 |
26 Abr 2024 | 0.026372 | -0.000243 | -0.91% | 0.026599 | 0.026689 | 0.026165 | 0.00 |
25 Abr 2024 | 0.026616 | 0.000189 | 0.71% | 0.026467 | 0.026885 | 0.025901 | 0.00 |
24 Abr 2024 | 0.026427 | -0.00071 | -2.62% | 0.027165 | 0.027751 | 0.026167 | 0.00 |
23 Abr 2024 | 0.027137 | 0.000152 | 0.56% | 0.026974 | 0.027506 | 0.026596 | 0.00 |
22 Abr 2024 | 0.026985 | 0.000449 | 1.69% | 0.02581 | 0.027229 | 0.024204 | 0.00 |
21 Abr 2024 | 0.026536 | -0.000032 | -0.12% | 0.026552 | 0.026946 | 0.026299 | 0.00 |
20 Abr 2024 | 0.026568 | 0.000702 | 2.71% | 0.025754 | 0.026735 | 0.025468 | 0.00 |
19 Abr 2024 | 0.025866 | 0.000012 | 0.05% | 0.02581 | 0.026329 | 0.024204 | 0.00 |
18 Abr 2024 | 0.025854 | 0.000711 | 2.83% | 0.025201 | 0.026086 | 0.02493 | 0.00 |
17 Abr 2024 | 0.025143 | -0.000865 | -3.33% | 0.02599 | 0.026298 | 0.024669 | 0.00 |
16 Abr 2024 | 0.026008 | -0.000139 | -0.53% | 0.026107 | 0.026338 | 0.02529 | 0.00 |
15 Abr 2024 | 0.026147 | -0.000502 | -1.88% | 0.026537 | 0.027587 | 0.025607 | 0.00 |
14 Abr 2024 | 0.02665 | 0.00112 | 4.39% | 0.025358 | 0.026735 | 0.024572 | 0.00 |
13 Abr 2024 | 0.025529 | -0.001813 | -6.63% | 0.027216 | 0.027813 | 0.024355 | 0.00 |
12 Abr 2024 | 0.027342 | -0.002224 | -7.52% | 0.029537 | 0.029949 | 0.026398 | 0.00 |
11 Abr 2024 | 0.029566 | -0.000277 | -0.93% | 0.029808 | 0.030483 | 0.029312 | 0.00 |
10 Abr 2024 | 0.029843 | 0.00026 | 0.88% | 0.029551 | 0.029987 | 0.028809 | 0.00 |
09 Abr 2024 | 0.029583 | -0.001559 | -5.01% | 0.031175 | 0.031396 | 0.029191 | 0.00 |
08 Abr 2024 | 0.031142 | 0.002015 | 6.92% | 0.027706 | 0.031395 | 0.027054 | 0.00 |
07 Abr 2024 | 0.029127 | 0.000781 | 2.76% | 0.02828 | 0.02915 | 0.028212 | 0.00 |
06 Abr 2024 | 0.028346 | 0.000314 | 1.12% | 0.027936 | 0.028612 | 0.02793 | 0.00 |
05 Abr 2024 | 0.028033 | -0.00002 | -0.07% | 0.028077 | 0.02821 | 0.027157 | 0.00 |
04 Abr 2024 | 0.028053 | 0.000081 | 0.29% | 0.027862 | 0.029029 | 0.027443 | 0.00 |
03 Abr 2024 | 0.027972 | 0.000341 | 1.23% | 0.027706 | 0.028386 | 0.027054 | 0.00 |
02 Abr 2024 | 0.027631 | -0.001998 | -6.74% | 0.029558 | 0.029558 | 0.027139 | 0.00 |
01 Abr 2024 | 0.02963 | -0.001077 | -3.51% | 0.030725 | 0.030725 | 0.028842 | 0.00 |
31 Mar 2024 | 0.030706 | 0.001134 | 3.83% | 0.029574 | 0.030798 | 0.029574 | 0.00 |
30 Mar 2024 | 0.029572 | -0.000066 | -0.22% | 0.029601 | 0.030061 | 0.02942 | 0.00 |
29 Mar 2024 | 0.029638 | -0.000408 | -1.36% | 0.030029 | 0.030194 | 0.029285 | 0.00 |
28 Mar 2024 | 0.030046 | 0.000592 | 2.01% | 0.029507 | 0.030443 | 0.029231 | 0.00 |
27 Mar 2024 | 0.029454 | -0.00078 | -2.58% | 0.030241 | 0.030896 | 0.029193 | 0.00 |
26 Mar 2024 | 0.030234 | 0.000046 | 0.15% | 0.030201 | 0.030984 | 0.029918 | 0.00 |
25 Mar 2024 | 0.030187 | 0.001054 | 3.62% | 0.029661 | 0.030762 | 0.0271 | 0.00 |
24 Mar 2024 | 0.029133 | 0.000856 | 3.03% | 0.028209 | 0.029259 | 0.027841 | 0.00 |
23 Mar 2024 | 0.028277 | 0.000313 | 1.12% | 0.028064 | 0.028844 | 0.027585 | 0.00 |
22 Mar 2024 | 0.027965 | -0.001476 | -5.01% | 0.02947 | 0.029846 | 0.027452 | 0.00 |
21 Mar 2024 | 0.029441 | -0.00021 | -0.71% | 0.029565 | 0.030215 | 0.028759 | 0.00 |
20 Mar 2024 | 0.029651 | 0.002901 | 10.84% | 0.026634 | 0.029784 | 0.025838 | 0.00 |
19 Mar 2024 | 0.02675 | -0.002962 | -9.97% | 0.029661 | 0.029807 | 0.026597 | 0.00 |
18 Mar 2024 | 0.029712 | -0.000921 | -3.01% | 0.03434 | 0.034499 | 0.029223 | 0.00 |
17 Mar 2024 | 0.030634 | 0.00096 | 3.24% | 0.02992 | 0.030989 | 0.028859 | 0.00 |
16 Mar 2024 | 0.029674 | -0.001866 | -5.92% | 0.031586 | 0.031846 | 0.029355 | 0.00 |
15 Mar 2024 | 0.031539 | -0.001207 | -3.69% | 0.03434 | 0.034499 | 0.030262 | 0.00 |
14 Mar 2024 | 0.032746 | -0.00103 | -3.05% | 0.03374 | 0.03381 | 0.031382 | 0.00 |
13 Mar 2024 | 0.033776 | 0.00028 | 0.83% | 0.033525 | 0.034385 | 0.033231 | 0.00 |
12 Mar 2024 | 0.033496 | -0.000812 | -2.37% | 0.03434 | 0.034499 | 0.032483 | 0.00 |
11 Mar 2024 | 0.034308 | 0.001555 | 4.75% | 0.032232 | 0.034478 | 0.031887 | 0.00 |
10 Mar 2024 | 0.032753 | -0.000272 | -0.82% | 0.032969 | 0.033451 | 0.032076 | 0.00 |
09 Mar 2024 | 0.033025 | 0.000207 | 0.63% | 0.032811 | 0.033302 | 0.032724 | 0.00 |
08 Mar 2024 | 0.032818 | 0.000248 | 0.76% | 0.032664 | 0.033718 | 0.03229 | 0.00 |
07 Mar 2024 | 0.032571 | 0.000429 | 1.33% | 0.032232 | 0.033209 | 0.031546 | 0.00 |
06 Mar 2024 | 0.032142 | 0.002236 | 7.48% | 0.030009 | 0.032878 | 0.029555 | 0.00 |
05 Mar 2024 | 0.029906 | -0.000709 | -2.32% | 0.030633 | 0.032213 | 0.027349 | 0.00 |
04 Mar 2024 | 0.030615 | 0.001252 | 4.26% | 0.028623 | 0.030704 | 0.028548 | 0.00 |
03 Mar 2024 | 0.029364 | 0.000515 | 1.79% | 0.028837 | 0.029438 | 0.028432 | 0.00 |
02 Mar 2024 | 0.028849 | -0.000092 | -0.32% | 0.028933 | 0.029167 | 0.028672 | 0.00 |
01 Mar 2024 | 0.02894 | 0.000653 | 2.31% | 0.02818 | 0.029082 | 0.02818 | 0.00 |
29 Feb 2024 | 0.028287 | -0.000115 | -0.40% | 0.028623 | 0.029678 | 0.027896 | 0.00 |
28 Feb 2024 | 0.028402 | 0.001078 | 3.94% | 0.027354 | 0.029387 | 0.027252 | 0.00 |
27 Feb 2024 | 0.027325 | 0.000546 | 2.04% | 0.026794 | 0.027723 | 0.026709 | 0.00 |
26 Feb 2024 | 0.026778 | 0.000532 | 2.03% | 0.020415 | 0.026958 | 0.020396 | 0.00 |
25 Feb 2024 | 0.026246 | 0.001036 | 4.11% | 0.025231 | 0.026261 | 0.025169 | 0.00 |
24 Feb 2024 | 0.025211 | 0.000558 | 2.26% | 0.024633 | 0.025318 | 0.024508 | 0.00 |
23 Feb 2024 | 0.024653 | -0.000386 | -1.54% | 0.025025 | 0.025216 | 0.024508 | 0.00 |
22 Feb 2024 | 0.025038 | -0.000065 | -0.26% | 0.024955 | 0.025537 | 0.024517 | 0.00 |
21 Feb 2024 | 0.025103 | -0.000314 | -1.24% | 0.025377 | 0.025439 | 0.024274 | 0.00 |