Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
XTMMUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 0.046118 | -0.000444 | -0.95% | 0.04634 | 0.04692 | 0.045091 | 2,522,121.00 |
| 05 Jun 2024 | 0.046562 | 0.001262 | 2.79% | 0.044926 | 0.047531 | 0.044926 | 6,349,998.00 |
| 04 Jun 2024 | 0.0453 | 0.003626 | 8.70% | 0.041439 | 0.046911 | 0.041079 | 2,994,524.00 |
| 03 Jun 2024 | 0.041674 | 0.000942 | 2.31% | 0.040785 | 0.043301 | 0.04029 | 3,576,644.00 |
| 02 Jun 2024 | 0.040732 | -0.000643 | -1.55% | 0.041375 | 0.043037 | 0.040001 | 2,254,104.00 |
| 01 Jun 2024 | 0.041375 | 0.00062 | 1.52% | 0.040736 | 0.04162 | 0.0406 | 3,208,969.00 |
| 31 May 2024 | 0.040755 | 0.000218 | 0.54% | 0.040609 | 0.041368 | 0.040441 | 1,911,773.00 |
| 30 May 2024 | 0.040537 | -0.000135 | -0.33% | 0.040461 | 0.041069 | 0.040333 | 3,529,425.00 |
| 29 May 2024 | 0.040672 | -0.00005 | -0.12% | 0.040766 | 0.041363 | 0.040333 | 3,048,596.00 |
| 28 May 2024 | 0.040722 | -0.000667 | -1.61% | 0.0413 | 0.042388 | 0.040077 | 3,757,605.00 |
| 27 May 2024 | 0.041389 | 0.000579 | 1.42% | 0.040827 | 0.042322 | 0.040628 | 3,735,348.00 |
| 26 May 2024 | 0.04081 | 0.00 | 0.00% | 0.040716 | 0.041738 | 0.040342 | 2,852,281.00 |
| 25 May 2024 | 0.04081 | -0.000123 | -0.30% | 0.041042 | 0.043807 | 0.040657 | 1,450,524.00 |
| 24 May 2024 | 0.040933 | -0.000796 | -1.91% | 0.041604 | 0.043142 | 0.0403 | 2,670,042.00 |
| 23 May 2024 | 0.041729 | -0.004237 | -9.22% | 0.045307 | 0.046315 | 0.040883 | 691,365.00 |
| 22 May 2024 | 0.045966 | -0.001293 | -2.74% | 0.046957 | 0.047853 | 0.045373 | 1,113,393.00 |
| 21 May 2024 | 0.047259 | 0.002729 | 6.13% | 0.044907 | 0.048288 | 0.044592 | 509,450.00 |
| 20 May 2024 | 0.04453 | 0.001803 | 4.22% | 0.042185 | 0.044567 | 0.041501 | 1,581,632.00 |
| 19 May 2024 | 0.042727 | -0.00212 | -4.73% | 0.044847 | 0.045037 | 0.041947 | 1,706,262.00 |
| 18 May 2024 | 0.044847 | 0.000523 | 1.18% | 0.044342 | 0.045447 | 0.043248 | 2,797,183.00 |
| 17 May 2024 | 0.044324 | 0.001526 | 3.57% | 0.043215 | 0.045011 | 0.042513 | 3,062,572.00 |
| 16 May 2024 | 0.042798 | -0.001364 | -3.09% | 0.044162 | 0.046666 | 0.04248 | 2,894,709.00 |
| 15 May 2024 | 0.044162 | 0.003891 | 9.66% | 0.040233 | 0.045 | 0.03986 | 1,799,535.00 |
| 14 May 2024 | 0.040271 | -0.002265 | -5.32% | 0.042536 | 0.042878 | 0.040031 | 1,776,101.00 |
| 13 May 2024 | 0.042536 | -0.002657 | -5.88% | 0.045192 | 0.046202 | 0.041931 | 3,853,753.00 |
| 12 May 2024 | 0.045193 | 0.000976 | 2.21% | 0.0442 | 0.04707 | 0.043861 | 2,853,410.00 |
| 11 May 2024 | 0.044217 | 0.000897 | 2.07% | 0.043301 | 0.04444 | 0.043005 | 3,056,971.00 |
| 10 May 2024 | 0.04332 | -0.003131 | -6.74% | 0.046509 | 0.047276 | 0.042695 | 3,230,829.00 |
| 09 May 2024 | 0.046451 | 0.000969 | 2.13% | 0.045149 | 0.047959 | 0.044693 | 1,916,732.00 |
| 08 May 2024 | 0.045482 | -0.002021 | -4.25% | 0.047503 | 0.047736 | 0.044486 | 1,873,905.00 |
| 07 May 2024 | 0.047503 | -0.002043 | -4.12% | 0.049607 | 0.04983 | 0.047332 | 3,186,234.00 |
| 06 May 2024 | 0.049546 | 0.000585 | 1.19% | 0.049108 | 0.05166 | 0.048732 | 1,939,411.00 |
| 05 May 2024 | 0.048961 | 0.001198 | 2.51% | 0.047763 | 0.049626 | 0.047394 | 1,014,382.00 |
| 04 May 2024 | 0.047763 | 0.000587 | 1.24% | 0.047176 | 0.049911 | 0.046619 | 1,426,760.00 |
| 03 May 2024 | 0.047176 | 0.004002 | 9.27% | 0.044194 | 0.047893 | 0.042991 | 610,071.00 |
| 02 May 2024 | 0.043174 | -0.002264 | -4.98% | 0.045438 | 0.046329 | 0.04299 | 632,416.00 |
| 01 May 2024 | 0.045438 | -0.001817 | -3.85% | 0.04791 | 0.048217 | 0.044062 | 1,179,823.00 |
| 30 Abr 2024 | 0.047255 | -0.002575 | -5.17% | 0.049276 | 0.050394 | 0.046186 | 1,716,185.00 |
| 29 Abr 2024 | 0.04983 | 0.000028 | 0.06% | 0.049584 | 0.051999 | 0.047458 | 1,668,827.00 |
| 28 Abr 2024 | 0.049802 | 0.001851 | 3.86% | 0.047951 | 0.050195 | 0.047745 | 2,417,387.00 |
| 27 Abr 2024 | 0.047951 | -0.002812 | -5.54% | 0.050729 | 0.051894 | 0.04612 | 1,508,440.00 |
| 26 Abr 2024 | 0.050763 | -0.002474 | -4.65% | 0.053194 | 0.053419 | 0.049735 | 2,708,269.00 |
| 25 Abr 2024 | 0.053237 | -0.000026 | -0.05% | 0.053207 | 0.054199 | 0.051089 | 2,974,216.00 |
| 24 Abr 2024 | 0.053263 | -0.006049 | -10.20% | 0.059097 | 0.060396 | 0.052993 | 2,215,801.00 |
| 23 Abr 2024 | 0.059312 | -0.000333 | -0.56% | 0.059802 | 0.061482 | 0.058003 | 2,865,851.00 |
| 22 Abr 2024 | 0.059645 | 0.00307 | 5.43% | 0.05649 | 0.062977 | 0.056294 | 2,084,367.00 |
| 21 Abr 2024 | 0.056575 | 0.003937 | 7.48% | 0.052638 | 0.0588 | 0.052284 | 593,522.00 |
| 20 Abr 2024 | 0.052638 | 0.004542 | 9.44% | 0.048244 | 0.055235 | 0.048001 | 2,909,325.00 |
| 19 Abr 2024 | 0.048096 | 0.003888 | 8.79% | 0.044208 | 0.048625 | 0.042601 | 3,333,541.00 |
| 18 Abr 2024 | 0.044208 | 0.001898 | 4.49% | 0.04231 | 0.045664 | 0.041749 | 2,853,902.00 |
| 17 Abr 2024 | 0.04231 | 0.000563 | 1.35% | 0.041747 | 0.042974 | 0.040685 | 759,646.00 |
| 16 Abr 2024 | 0.041747 | -0.004224 | -9.19% | 0.045971 | 0.046336 | 0.040658 | 3,362,051.00 |
| 15 Abr 2024 | 0.045971 | -0.003836 | -7.70% | 0.049764 | 0.050238 | 0.04554 | 1,903,283.00 |
| 14 Abr 2024 | 0.049807 | -0.004007 | -7.45% | 0.054041 | 0.054361 | 0.048543 | 1,631,398.00 |
| 13 Abr 2024 | 0.053814 | -0.00428 | -7.37% | 0.058094 | 0.059292 | 0.050291 | 2,803,376.00 |
| 12 Abr 2024 | 0.058094 | -0.004492 | -7.18% | 0.062527 | 0.063633 | 0.05625 | 2,225,280.00 |
| 11 Abr 2024 | 0.062586 | -0.002512 | -3.86% | 0.065114 | 0.065763 | 0.060544 | 610,095.00 |
| 10 Abr 2024 | 0.065098 | 0.000129 | 0.20% | 0.064976 | 0.066043 | 0.064233 | 2,265,604.00 |
| 09 Abr 2024 | 0.064969 | -0.003676 | -5.36% | 0.068568 | 0.06861 | 0.064617 | 1,772,418.00 |
| 08 Abr 2024 | 0.068645 | 0.003953 | 6.11% | 0.064909 | 0.071355 | 0.063849 | 2,877,184.00 |
| 07 Abr 2024 | 0.064692 | -0.000735 | -1.12% | 0.065572 | 0.069509 | 0.063778 | 1,266,274.00 |
| 06 Abr 2024 | 0.065427 | -0.000302 | -0.46% | 0.065578 | 0.06821 | 0.064037 | 2,638,836.00 |
| 05 Abr 2024 | 0.065729 | 0.000586 | 0.90% | 0.065459 | 0.068746 | 0.063661 | 2,474,444.00 |
| 04 Abr 2024 | 0.065143 | 0.001693 | 2.67% | 0.063008 | 0.066449 | 0.063008 | 2,468,465.00 |
| 03 Abr 2024 | 0.06345 | -0.00202 | -3.09% | 0.065238 | 0.065844 | 0.062369 | 1,393,732.00 |
| 02 Abr 2024 | 0.06547 | -0.000817 | -1.23% | 0.066134 | 0.0665 | 0.062 | 2,250,025.00 |
| 01 Abr 2024 | 0.066287 | -0.00551 | -7.67% | 0.071628 | 0.07206 | 0.065087 | 3,462,573.00 |
| 31 Mar 2024 | 0.071797 | 0.000873 | 1.23% | 0.071042 | 0.074999 | 0.070128 | 1,005,573.00 |
| 30 Mar 2024 | 0.070924 | 0.00031 | 0.44% | 0.070223 | 0.072175 | 0.069072 | 1,971,399.00 |
| 29 Mar 2024 | 0.070614 | -0.001488 | -2.06% | 0.072102 | 0.07461 | 0.0694 | 1,306,318.00 |
| 28 Mar 2024 | 0.072102 | -0.003398 | -4.50% | 0.0755 | 0.07903 | 0.070879 | 1,551,000.00 |
| 27 Mar 2024 | 0.0755 | 0.000189 | 0.25% | 0.07508 | 0.091079 | 0.072868 | 606,143.00 |
| 26 Mar 2024 | 0.075311 | -0.005321 | -6.60% | 0.080432 | 0.085 | 0.071929 | 1,362,553.00 |
| 25 Mar 2024 | 0.080632 | 0.008847 | 12.32% | 0.071484 | 0.084996 | 0.070844 | 2,847,977.00 |
| 24 Mar 2024 | 0.071785 | -0.000106 | -0.15% | 0.070537 | 0.074277 | 0.067903 | 2,208,713.00 |
| 23 Mar 2024 | 0.071891 | 0.002877 | 4.17% | 0.068927 | 0.0741 | 0.064863 | 2,110,814.00 |
| 22 Mar 2024 | 0.069014 | -0.005353 | -7.20% | 0.074367 | 0.07926 | 0.066097 | 2,413,936.00 |
| 21 Mar 2024 | 0.074367 | -0.001507 | -1.99% | 0.076179 | 0.082234 | 0.073886 | 2,105,441.00 |
| 20 Mar 2024 | 0.075874 | 0.006026 | 8.63% | 0.069515 | 0.078281 | 0.063727 | 2,599,746.00 |
| 19 Mar 2024 | 0.069848 | -0.014559 | -17.25% | 0.085218 | 0.085791 | 0.066267 | 1,926,939.00 |
| 18 Mar 2024 | 0.084407 | -0.001682 | -1.95% | 0.084637 | 0.099954 | 0.082867 | 2,335,486.00 |
| 17 Mar 2024 | 0.086089 | -0.007605 | -8.12% | 0.09235 | 0.094886 | 0.080738 | 2,693,332.00 |
| 16 Mar 2024 | 0.093694 | -0.009732 | -9.41% | 0.103666 | 0.108781 | 0.090826 | 2,617,737.00 |
| 15 Mar 2024 | 0.103426 | 0.008247 | 8.66% | 0.093472 | 0.106786 | 0.090 | 4,382,827.00 |
| 14 Mar 2024 | 0.095179 | -0.001933 | -1.99% | 0.097557 | 0.101358 | 0.089009 | 1,462,759.00 |
| 13 Mar 2024 | 0.097112 | 0.015387 | 18.83% | 0.08221 | 0.098331 | 0.078833 | 2,449,570.00 |
| 12 Mar 2024 | 0.081725 | 0.007486 | 10.08% | 0.074214 | 0.088231 | 0.072864 | 2,479,359.00 |
| 11 Mar 2024 | 0.074239 | 0.003728 | 5.29% | 0.071346 | 0.074239 | 0.069018 | 6,069,250.00 |
| 10 Mar 2024 | 0.070511 | 0.005767 | 8.91% | 0.064744 | 0.07206 | 0.064048 | 2,945,704.00 |
| 09 Mar 2024 | 0.064744 | -0.003428 | -5.03% | 0.068081 | 0.06929 | 0.063713 | 2,867,331.00 |
