XMCUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.241957 | 0.037518 | 18.35% | 0.203707 | 0.245511 | 0.192192 | 9.00 |
30 Abr 2024 | 0.204439 | -0.035579 | -14.82% | 0.240029 | 0.243195 | 0.195938 | 402.00 |
29 Abr 2024 | 0.240018 | 0.00314 | 1.33% | 0.201957 | 0.268847 | 0.201137 | 40,022.00 |
28 Abr 2024 | 0.236878 | -0.001099 | -0.46% | 0.237792 | 0.241013 | 0.235989 | 8.00 |
27 Abr 2024 | 0.237977 | 0.025537 | 12.02% | 0.212278 | 0.242843 | 0.208225 | 113.00 |
26 Abr 2024 | 0.212441 | -0.03002 | -12.38% | 0.242462 | 0.24302 | 0.210956 | 4.00 |
25 Abr 2024 | 0.242461 | 0.028675 | 13.41% | 0.214024 | 0.245376 | 0.209112 | 35.00 |
24 Abr 2024 | 0.213786 | -0.001961 | -0.91% | 0.236422 | 0.238945 | 0.212434 | 109.00 |
23 Abr 2024 | 0.215747 | 0.008443 | 4.07% | 0.207082 | 0.227964 | 0.204636 | 798.00 |
22 Abr 2024 | 0.207303 | 0.005185 | 2.57% | 0.201957 | 0.28509 | 0.201137 | 39,851.00 |
21 Abr 2024 | 0.202118 | -0.036762 | -15.39% | 0.23839 | 0.241734 | 0.19994 | 456.00 |
20 Abr 2024 | 0.23888 | -0.02116 | -8.14% | 0.259131 | 0.260977 | 0.200513 | 6,026.00 |
19 Abr 2024 | 0.26004 | 0.023132 | 9.76% | 0.236421 | 0.262723 | 0.222315 | 8,751.00 |
18 Abr 2024 | 0.236908 | -0.009615 | -3.90% | 0.246358 | 0.25002 | 0.23584 | 1,830.00 |
17 Abr 2024 | 0.246523 | 0.001199 | 0.49% | 0.245799 | 0.248392 | 0.232281 | 6,498.00 |
16 Abr 2024 | 0.245324 | 0.013772 | 5.95% | 0.231497 | 0.249415 | 0.225887 | 3,422.00 |
15 Abr 2024 | 0.231552 | -0.032273 | -12.23% | 0.254063 | 0.283669 | 0.223772 | 39,862.00 |
14 Abr 2024 | 0.263825 | 0.009106 | 3.57% | 0.254063 | 0.264051 | 0.226917 | 56.00 |
13 Abr 2024 | 0.254719 | 0.017754 | 7.49% | 0.240203 | 0.270891 | 0.218855 | 7,267.00 |
12 Abr 2024 | 0.236965 | -0.0272 | -10.30% | 0.263934 | 0.283834 | 0.235976 | 1,055.00 |
11 Abr 2024 | 0.264166 | 0.005221 | 2.02% | 0.258953 | 0.26419 | 0.244222 | 532.00 |
10 Abr 2024 | 0.258945 | 0.007138 | 2.83% | 0.251578 | 0.260896 | 0.247079 | 20,164.00 |
09 Abr 2024 | 0.251807 | 0.008711 | 3.58% | 0.242745 | 0.254708 | 0.227946 | 3,871.00 |
08 Abr 2024 | 0.243095 | -0.002009 | -0.82% | 0.234277 | 0.257676 | 0.234003 | 45,306.00 |
07 Abr 2024 | 0.245104 | 0.010655 | 4.54% | 0.234277 | 0.247999 | 0.233962 | 52.00 |
06 Abr 2024 | 0.234449 | -0.001482 | -0.63% | 0.235175 | 0.259747 | 0.229198 | 12,685.00 |
05 Abr 2024 | 0.235931 | -0.046105 | -16.35% | 0.282319 | 0.288603 | 0.233607 | 4,145.00 |
04 Abr 2024 | 0.282035 | 0.003584 | 1.29% | 0.278159 | 0.290929 | 0.263062 | 5,469.00 |
03 Abr 2024 | 0.278451 | 0.014606 | 5.54% | 0.263954 | 0.281781 | 0.260322 | 10.00 |
02 Abr 2024 | 0.263846 | -0.016346 | -5.83% | 0.279339 | 0.283464 | 0.260274 | 652.00 |
01 Abr 2024 | 0.280192 | 0.001528 | 0.55% | 0.28911 | 0.296207 | 0.272181 | 44,216.00 |
31 Mar 2024 | 0.278664 | 0.000705 | 0.25% | 0.27823 | 0.279815 | 0.276206 | 35,767.00 |
30 Mar 2024 | 0.277958 | 0.00116 | 0.42% | 0.276622 | 0.279432 | 0.27625 | 36,433.00 |
29 Mar 2024 | 0.276798 | -0.003416 | -1.22% | 0.280952 | 0.283335 | 0.274604 | 21,997.00 |
28 Mar 2024 | 0.280214 | -0.002948 | -1.04% | 0.28079 | 0.289789 | 0.276343 | 38,581.00 |
27 Mar 2024 | 0.283162 | 0.001063 | 0.38% | 0.28911 | 0.291128 | 0.274935 | 27,937.00 |
26 Mar 2024 | 0.282099 | 0.004485 | 1.62% | 0.279821 | 0.29764 | 0.273742 | 42,389.00 |
25 Mar 2024 | 0.277613 | 0.006923 | 2.56% | 0.27343 | 0.300106 | 0.26825 | 90,498.00 |
24 Mar 2024 | 0.270691 | -0.011181 | -3.97% | 0.281956 | 0.291072 | 0.256575 | 35,269.00 |
23 Mar 2024 | 0.281872 | 0.009097 | 3.34% | 0.273405 | 0.290092 | 0.270439 | 21,744.00 |
22 Mar 2024 | 0.272775 | -0.019889 | -6.80% | 0.291485 | 0.294257 | 0.268547 | 44,696.00 |
21 Mar 2024 | 0.292663 | -0.007119 | -2.37% | 0.300246 | 0.301639 | 0.288297 | 43,827.00 |
20 Mar 2024 | 0.299782 | 0.024229 | 8.79% | 0.27343 | 0.30368 | 0.26825 | 24,933.00 |
19 Mar 2024 | 0.275553 | -0.040958 | -12.94% | 0.316211 | 0.324713 | 0.271524 | 26,924.00 |
18 Mar 2024 | 0.316511 | -0.00412 | -1.28% | 0.319235 | 0.609827 | 0.310136 | 43,328.00 |
17 Mar 2024 | 0.320631 | 0.001685 | 0.53% | 0.320982 | 0.326923 | 0.317495 | 20,883.00 |
16 Mar 2024 | 0.318946 | 0.002828 | 0.89% | 0.315804 | 0.327324 | 0.312107 | 32,046.00 |
15 Mar 2024 | 0.316119 | -0.004058 | -1.27% | 0.319235 | 0.328967 | 0.307904 | 70,260.00 |
14 Mar 2024 | 0.320177 | 0.000642 | 0.20% | 0.319235 | 0.328967 | 0.309295 | 29,806.00 |
13 Mar 2024 | 0.319535 | 0.010771 | 3.49% | 0.308454 | 0.325736 | 0.307464 | 46,401.00 |
12 Mar 2024 | 0.308764 | -0.002235 | -0.72% | 0.311724 | 0.314175 | 0.301603 | 47,733.00 |
11 Mar 2024 | 0.310999 | -0.000385 | -0.12% | 0.324885 | 0.336509 | 0.300503 | 69,250.00 |
10 Mar 2024 | 0.311384 | -0.005159 | -1.63% | 0.317778 | 0.318153 | 0.30592 | 32,344.00 |
09 Mar 2024 | 0.316542 | 0.015973 | 5.31% | 0.301944 | 0.3238 | 0.299714 | 43,086.00 |
08 Mar 2024 | 0.300569 | -0.023452 | -7.24% | 0.324885 | 0.336509 | 0.299342 | 37,142.00 |
07 Mar 2024 | 0.324021 | 0.024638 | 8.23% | 0.301535 | 0.344409 | 0.298246 | 36,196.00 |
06 Mar 2024 | 0.299384 | 0.005276 | 1.79% | 0.288064 | 0.306409 | 0.286584 | 45,571.00 |
05 Mar 2024 | 0.294107 | 0.007969 | 2.79% | 0.287558 | 0.319424 | 0.270056 | 29,637.00 |
04 Mar 2024 | 0.286138 | -0.009282 | -3.14% | 0.303544 | 0.30952 | 0.284509 | 58,767.00 |
03 Mar 2024 | 0.29542 | 0.000779 | 0.26% | 0.292019 | 0.30009 | 0.291448 | 43,731.00 |
02 Mar 2024 | 0.294641 | -0.004313 | -1.44% | 0.298641 | 0.303878 | 0.294467 | 42,364.00 |
01 Mar 2024 | 0.298954 | -0.002143 | -0.71% | 0.303544 | 0.30952 | 0.288974 | 28,545.00 |
29 Feb 2024 | 0.301098 | 0.003652 | 1.23% | 0.29661 | 0.306562 | 0.287427 | 33,591.00 |
28 Feb 2024 | 0.297445 | -0.066769 | -18.33% | 0.364488 | 0.391709 | 0.277407 | 30,571.00 |
27 Feb 2024 | 0.364214 | 0.091047 | 33.33% | 0.294976 | 0.411196 | 0.26419 | 24,121.00 |
26 Feb 2024 | 0.273167 | -0.001186 | -0.43% | 0.2725 | 0.461364 | 0.270016 | 47,362.00 |
25 Feb 2024 | 0.274352 | -0.000448 | -0.16% | 0.274845 | 0.280037 | 0.27125 | 18,669.00 |
24 Feb 2024 | 0.2748 | 0.00468 | 1.73% | 0.269483 | 0.27885 | 0.263689 | 28,665.00 |
23 Feb 2024 | 0.27012 | -0.003325 | -1.22% | 0.273429 | 0.277365 | 0.262889 | 25,136.00 |
22 Feb 2024 | 0.273445 | -0.007631 | -2.71% | 0.280169 | 0.280186 | 0.271533 | 32,097.00 |
21 Feb 2024 | 0.281076 | 0.003817 | 1.38% | 0.276974 | 0.281076 | 0.274817 | 35,798.00 |
20 Feb 2024 | 0.277259 | 0.004979 | 1.83% | 0.2725 | 0.280155 | 0.271435 | 29,927.00 |
19 Feb 2024 | 0.27228 | -0.00146 | -0.53% | 0.278956 | 0.467774 | 0.269713 | 54,084.00 |
18 Feb 2024 | 0.27374 | -0.004637 | -1.67% | 0.277847 | 0.280858 | 0.271014 | 22,307.00 |
17 Feb 2024 | 0.278377 | -0.001557 | -0.56% | 0.279595 | 0.28067 | 0.274718 | 52,857.00 |
16 Feb 2024 | 0.279934 | 0.000879 | 0.31% | 0.278956 | 0.282148 | 0.269713 | 39,854.00 |
15 Feb 2024 | 0.279055 | -0.000577 | -0.21% | 0.279401 | 0.282363 | 0.276624 | 53,176.00 |
14 Feb 2024 | 0.279632 | -0.00253 | -0.90% | 0.282519 | 0.284947 | 0.27647 | 52,454.00 |
13 Feb 2024 | 0.282163 | 0.001997 | 0.71% | 0.279827 | 0.287637 | 0.275539 | 27,905.00 |
12 Feb 2024 | 0.280166 | -0.017649 | -5.93% | 0.28586 | 0.299408 | 0.27958 | 53,151.00 |
11 Feb 2024 | 0.297815 | 0.011836 | 4.14% | 0.285246 | 0.300304 | 0.285059 | 31,889.00 |
10 Feb 2024 | 0.285979 | -0.003151 | -1.09% | 0.289523 | 0.299811 | 0.285758 | 17,160.00 |
09 Feb 2024 | 0.289129 | 0.003331 | 1.17% | 0.28586 | 0.299331 | 0.281067 | 21,488.00 |
08 Feb 2024 | 0.285799 | 0.002808 | 0.99% | 0.28383 | 0.297079 | 0.283501 | 26,279.00 |
07 Feb 2024 | 0.282991 | -0.001208 | -0.43% | 0.284086 | 0.291762 | 0.278645 | 32,232.00 |
06 Feb 2024 | 0.284199 | -0.02416 | -7.84% | 0.308394 | 0.314685 | 0.281256 | 20,827.00 |
05 Feb 2024 | 0.308359 | -0.008606 | -2.72% | 0.306711 | 0.322876 | 0.298163 | 39,321.00 |
04 Feb 2024 | 0.316965 | -0.001417 | -0.45% | 0.318451 | 0.323667 | 0.314868 | 24,402.00 |
03 Feb 2024 | 0.318381 | -0.01529 | -4.58% | 0.333374 | 0.336408 | 0.302279 | 14,572.00 |
02 Feb 2024 | 0.333672 | 0.028523 | 9.35% | 0.305397 | 0.347005 | 0.303403 | 16,814.00 |