Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XMRUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 138.53 | 2.55 | 1.88% | 136.45 | 141.88 | 135.33 | 12,377.00 |
| 21 May 2024 | 135.98 | 1.05 | 0.78% | 134.99 | 142.06 | 134.02 | 12,951.00 |
| 20 May 2024 | 134.93 | 0.450 | 0.33% | 134.48 | 137.34 | 134.01 | 11,276.00 |
| 19 May 2024 | 134.48 | -1.57 | -1.15% | 136.12 | 136.94 | 134.05 | 8,301.00 |
| 18 May 2024 | 136.05 | 1.19 | 0.88% | 134.76 | 137.79 | 134.41 | 9,284.00 |
| 17 May 2024 | 134.86 | 0.950 | 0.71% | 134.27 | 135.81 | 132.60 | 10,719.00 |
| 16 May 2024 | 133.91 | -0.350 | -0.26% | 135.07 | 135.67 | 130.09 | 9,465.00 |
| 15 May 2024 | 134.26 | 2.28 | 1.73% | 132.80 | 135.90 | 130.31 | 10,897.00 |
| 14 May 2024 | 131.98 | -2.99 | -2.22% | 135.79 | 136.58 | 131.63 | 11,234.00 |
| 13 May 2024 | 134.97 | 1.38 | 1.03% | 133.28 | 136.91 | 130.78 | 9,772.00 |
| 12 May 2024 | 133.59 | 1.49 | 1.13% | 132.56 | 134.80 | 131.56 | 10,183.00 |
| 11 May 2024 | 132.10 | -1.01 | -0.76% | 132.84 | 133.45 | 129.00 | 10,203.00 |
| 10 May 2024 | 133.11 | 0.540 | 0.41% | 132.45 | 134.67 | 130.78 | 13,121.00 |
| 09 May 2024 | 132.57 | 0.780 | 0.59% | 131.78 | 135.32 | 128.45 | 13,051.00 |
| 08 May 2024 | 131.79 | 4.41 | 3.46% | 127.53 | 131.85 | 127.00 | 10,887.00 |
| 07 May 2024 | 127.38 | -3.21 | -2.46% | 130.68 | 133.43 | 126.32 | 11,773.00 |
| 06 May 2024 | 130.59 | -3.53 | -2.63% | 134.04 | 135.45 | 129.02 | 9,492.00 |
| 05 May 2024 | 134.12 | 10.68 | 8.65% | 123.36 | 134.14 | 122.30 | 14,435.00 |
| 04 May 2024 | 123.44 | -1.60 | -1.28% | 125.41 | 129.52 | 122.27 | 13,762.00 |
| 03 May 2024 | 125.04 | 1.36 | 1.10% | 123.11 | 126.67 | 121.65 | 13,621.00 |
| 02 May 2024 | 123.68 | 0.690 | 0.56% | 124.15 | 127.27 | 120.00 | 10,525.00 |
| 01 May 2024 | 122.99 | 4.08 | 3.43% | 119.75 | 123.45 | 116.23 | 11,266.00 |
| 30 Abr 2024 | 118.91 | -10.36 | -8.01% | 128.47 | 132.00 | 117.12 | 10,666.00 |
| 29 Abr 2024 | 129.27 | 2.40 | 1.89% | 126.40 | 129.46 | 122.18 | 13,828.00 |
| 28 Abr 2024 | 126.87 | 4.09 | 3.33% | 122.47 | 130.13 | 121.27 | 12,592.00 |
| 27 Abr 2024 | 122.78 | 2.33 | 1.93% | 120.08 | 125.48 | 117.60 | 13,765.00 |
| 26 Abr 2024 | 120.45 | 0.330 | 0.27% | 120.47 | 122.21 | 118.97 | 13,425.00 |
| 25 Abr 2024 | 120.12 | 1.40 | 1.18% | 118.91 | 121.80 | 116.73 | 12,751.00 |
| 24 Abr 2024 | 118.72 | -2.55 | -2.10% | 121.44 | 122.47 | 118.00 | 11,332.00 |
| 23 Abr 2024 | 121.27 | 0.070 | 0.06% | 121.13 | 128.05 | 120.06 | 13,028.00 |
| 22 Abr 2024 | 121.20 | 2.21 | 1.86% | 118.77 | 124.76 | 118.65 | 12,347.00 |
| 21 Abr 2024 | 118.99 | -2.37 | -1.95% | 121.61 | 125.06 | 115.69 | 16,305.00 |
| 20 Abr 2024 | 121.36 | 4.53 | 3.88% | 116.59 | 121.36 | 116.35 | 13,779.00 |
| 19 Abr 2024 | 116.83 | 0.250 | 0.21% | 116.38 | 121.77 | 110.51 | 15,483.00 |
| 18 Abr 2024 | 116.58 | -0.340 | -0.29% | 117.82 | 119.28 | 112.75 | 16,031.00 |
| 17 Abr 2024 | 116.92 | -5.75 | -4.69% | 121.02 | 125.20 | 116.28 | 13,962.00 |
| 16 Abr 2024 | 122.67 | -0.500 | -0.41% | 123.41 | 123.96 | 113.86 | 13,710.00 |
| 15 Abr 2024 | 123.17 | 1.41 | 1.16% | 121.16 | 127.13 | 117.09 | 21,922.00 |
| 14 Abr 2024 | 121.76 | 4.94 | 4.23% | 115.57 | 122.99 | 113.09 | 14,355.00 |
| 13 Abr 2024 | 116.82 | -5.75 | -4.69% | 122.67 | 129.00 | 104.85 | 13,990.00 |
| 12 Abr 2024 | 122.57 | -10.89 | -8.16% | 133.64 | 135.14 | 117.35 | 15,534.00 |
| 11 Abr 2024 | 133.46 | -0.130 | -0.10% | 133.05 | 136.19 | 131.82 | 16,761.00 |
| 10 Abr 2024 | 133.59 | 0.800 | 0.60% | 133.32 | 137.71 | 130.27 | 12,855.00 |
| 09 Abr 2024 | 132.79 | -3.30 | -2.42% | 136.91 | 139.99 | 130.05 | 13,660.00 |
| 08 Abr 2024 | 136.09 | 4.81 | 3.66% | 131.19 | 136.65 | 130.09 | 25,830.00 |
| 07 Abr 2024 | 131.28 | -0.610 | -0.46% | 131.64 | 135.02 | 128.18 | 17,703.00 |
| 06 Abr 2024 | 131.89 | 4.73 | 3.72% | 126.40 | 132.98 | 126.25 | 18,967.00 |
| 05 Abr 2024 | 127.16 | -4.32 | -3.29% | 131.91 | 132.23 | 124.91 | 20,436.00 |
| 04 Abr 2024 | 131.48 | 2.64 | 2.05% | 128.65 | 132.56 | 126.17 | 25,916.00 |
| 03 Abr 2024 | 128.84 | 6.81 | 5.58% | 121.93 | 131.54 | 120.25 | 26,737.00 |
| 02 Abr 2024 | 122.03 | -1.76 | -1.42% | 120.37 | 123.66 | 113.58 | 27,238.00 |
| 01 Abr 2024 | 123.79 | -4.36 | -3.40% | 128.17 | 129.36 | 119.72 | 42,344.00 |
| 31 Mar 2024 | 128.15 | -0.910 | -0.71% | 129.12 | 130.33 | 126.68 | 26,285.00 |
| 30 Mar 2024 | 129.06 | -3.97 | -2.98% | 132.38 | 134.50 | 125.61 | 26,269.00 |
| 29 Mar 2024 | 133.03 | -2.03 | -1.50% | 134.94 | 137.52 | 129.00 | 28,257.00 |
| 28 Mar 2024 | 135.06 | -2.16 | -1.57% | 137.16 | 140.07 | 132.21 | 26,925.00 |
| 27 Mar 2024 | 137.22 | 4.34 | 3.27% | 135.11 | 140.90 | 132.11 | 33,869.00 |
| 26 Mar 2024 | 132.88 | -9.15 | -6.44% | 144.61 | 144.90 | 130.89 | 29,391.00 |
| 25 Mar 2024 | 142.03 | -1.15 | -0.80% | 141.72 | 145.73 | 139.75 | 55,772.00 |
| 24 Mar 2024 | 143.18 | 4.26 | 3.07% | 139.70 | 143.89 | 138.71 | 27,615.00 |
| 23 Mar 2024 | 138.92 | 4.36 | 3.24% | 134.77 | 142.16 | 133.06 | 31,254.00 |
| 22 Mar 2024 | 134.56 | -3.45 | -2.50% | 138.42 | 143.21 | 131.26 | 33,326.00 |
| 21 Mar 2024 | 138.01 | -1.17 | -0.84% | 139.62 | 144.41 | 137.70 | 24,537.00 |
| 20 Mar 2024 | 139.18 | 4.40 | 3.26% | 134.56 | 146.79 | 129.16 | 29,523.00 |
| 19 Mar 2024 | 134.78 | -6.67 | -4.72% | 140.71 | 141.90 | 128.48 | 25,650.00 |
| 18 Mar 2024 | 141.45 | 0.500 | 0.35% | 140.15 | 142.27 | 135.88 | 22,110.00 |
| 17 Mar 2024 | 140.95 | 2.08 | 1.50% | 140.47 | 147.51 | 136.59 | 27,148.00 |
| 16 Mar 2024 | 138.87 | -3.20 | -2.25% | 142.15 | 149.15 | 135.14 | 25,784.00 |
| 15 Mar 2024 | 142.07 | -4.48 | -3.06% | 146.82 | 154.55 | 138.63 | 29,203.00 |
| 14 Mar 2024 | 146.55 | -3.57 | -2.38% | 149.82 | 151.53 | 140.62 | 23,059.00 |
| 13 Mar 2024 | 150.12 | 4.67 | 3.21% | 144.19 | 150.62 | 143.51 | 25,945.00 |
| 12 Mar 2024 | 145.45 | 0.460 | 0.32% | 145.54 | 155.72 | 141.87 | 22,336.00 |
| 11 Mar 2024 | 144.99 | -1.35 | -0.92% | 146.72 | 149.05 | 140.40 | 28,053.00 |
| 10 Mar 2024 | 146.34 | 2.84 | 1.98% | 141.47 | 148.71 | 139.84 | 19,963.00 |
| 09 Mar 2024 | 143.50 | -3.40 | -2.31% | 147.16 | 148.77 | 142.99 | 21,541.00 |
| 08 Mar 2024 | 146.90 | 2.79 | 1.94% | 141.62 | 151.98 | 140.01 | 20,848.00 |
| 07 Mar 2024 | 144.11 | 5.60 | 4.04% | 143.96 | 153.25 | 135.41 | 26,777.00 |
| 06 Mar 2024 | 138.51 | -3.20 | -2.26% | 141.49 | 151.66 | 136.00 | 23,219.00 |
| 05 Mar 2024 | 141.71 | -7.84 | -5.24% | 150.15 | 166.11 | 133.97 | 23,572.00 |
| 04 Mar 2024 | 149.55 | -1.76 | -1.16% | 150.90 | 152.22 | 141.70 | 92,005.00 |
| 03 Mar 2024 | 151.31 | 6.02 | 4.14% | 144.57 | 153.00 | 139.64 | 21,397.00 |
| 02 Mar 2024 | 145.29 | 1.54 | 1.07% | 143.65 | 146.08 | 138.29 | 23,763.00 |
| 01 Mar 2024 | 143.75 | 6.08 | 4.42% | 138.34 | 146.13 | 135.91 | 22,699.00 |
| 29 Feb 2024 | 137.67 | 2.94 | 2.18% | 134.15 | 141.25 | 133.47 | 23,962.00 |
| 28 Feb 2024 | 134.73 | -3.29 | -2.38% | 137.40 | 140.98 | 130.59 | 24,934.00 |
| 27 Feb 2024 | 138.02 | 5.21 | 3.92% | 135.06 | 143.95 | 132.71 | 25,188.00 |
| 26 Feb 2024 | 132.81 | 4.26 | 3.31% | 128.00 | 133.45 | 127.62 | 95,055.00 |
| 25 Feb 2024 | 128.55 | 4.54 | 3.66% | 123.38 | 128.82 | 122.65 | 28,155.00 |
| 24 Feb 2024 | 124.01 | 0.360 | 0.29% | 124.21 | 125.49 | 121.90 | 30,014.00 |
| 23 Feb 2024 | 123.65 | -0.410 | -0.33% | 123.59 | 124.71 | 120.59 | 28,686.00 |
