Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XYMUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 0.02172 | 0.00034 | 1.59% | 0.02155 | 0.02284 | 0.02101 | 1,062,480.00 |
| 24 May 2024 | 0.02138 | -0.00013 | -0.60% | 0.02151 | 0.02204 | 0.02096 | 1,570,155.00 |
| 23 May 2024 | 0.02151 | 0.0001 | 0.47% | 0.02141 | 0.02226 | 0.02134 | 889,795.00 |
| 22 May 2024 | 0.02141 | -0.00048 | -2.19% | 0.02186 | 0.0221 | 0.02079 | 939,389.00 |
| 21 May 2024 | 0.02189 | -0.00017 | -0.77% | 0.02206 | 0.02284 | 0.02099 | 1,455,167.00 |
| 20 May 2024 | 0.02206 | 0.00073 | 3.42% | 0.02135 | 0.02284 | 0.02089 | 1,642,206.00 |
| 19 May 2024 | 0.02133 | -0.00055 | -2.51% | 0.02188 | 0.02215 | 0.0209 | 1,073,478.00 |
| 18 May 2024 | 0.02188 | 0.00092 | 4.39% | 0.02119 | 0.0223 | 0.02083 | 2,111,522.00 |
| 17 May 2024 | 0.02096 | -0.00014 | -0.66% | 0.02122 | 0.02176 | 0.02002 | 1,493,417.00 |
| 16 May 2024 | 0.0211 | -0.0006 | -2.76% | 0.0217 | 0.02219 | 0.0208 | 1,030,144.00 |
| 15 May 2024 | 0.0217 | 0.00065 | 3.09% | 0.02105 | 0.02178 | 0.02053 | 1,136,363.00 |
| 14 May 2024 | 0.02105 | -0.00001 | -0.05% | 0.02106 | 0.02137 | 0.02064 | 895,723.00 |
| 13 May 2024 | 0.02106 | -0.00071 | -3.26% | 0.02091 | 0.02177 | 0.02082 | 906,043.00 |
| 12 May 2024 | 0.02177 | 0.00031 | 1.44% | 0.02157 | 0.02212 | 0.02127 | 679,919.00 |
| 11 May 2024 | 0.02146 | -0.00008 | -0.37% | 0.02136 | 0.02196 | 0.02096 | 785,305.00 |
| 10 May 2024 | 0.02154 | 0.00002 | 0.09% | 0.02152 | 0.02212 | 0.02052 | 1,089,908.00 |
| 09 May 2024 | 0.02152 | 0.00 | 0.00% | 0.02137 | 0.02172 | 0.02111 | 1,434,566.00 |
| 08 May 2024 | 0.02152 | -0.00044 | -2.00% | 0.02196 | 0.02219 | 0.0202 | 1,315,324.00 |
| 07 May 2024 | 0.02196 | -0.00035 | -1.57% | 0.02231 | 0.02246 | 0.02188 | 855,119.00 |
| 06 May 2024 | 0.02231 | -0.00006 | -0.27% | 0.02238 | 0.0225 | 0.02182 | 813,909.00 |
| 05 May 2024 | 0.02237 | -0.00005 | -0.22% | 0.0223 | 0.0225 | 0.02199 | 906,263.00 |
| 04 May 2024 | 0.02242 | -0.00009 | -0.40% | 0.02253 | 0.02285 | 0.02167 | 929,049.00 |
| 03 May 2024 | 0.02251 | 0.00044 | 1.99% | 0.02192 | 0.02267 | 0.02153 | 1,342,571.00 |
| 02 May 2024 | 0.02207 | 0.00024 | 1.10% | 0.02196 | 0.02214 | 0.02114 | 1,255,689.00 |
| 01 May 2024 | 0.02183 | 0.00004 | 0.18% | 0.02179 | 0.02191 | 0.02079 | 1,204,643.00 |
| 30 Abr 2024 | 0.02179 | -0.00074 | -3.28% | 0.02259 | 0.0227 | 0.02137 | 1,973,381.00 |
| 29 Abr 2024 | 0.02253 | -0.00013 | -0.57% | 0.02731 | 0.02735 | 0.020627 | 2,385,147.00 |
| 28 Abr 2024 | 0.02266 | -0.00009 | -0.40% | 0.02275 | 0.02319 | 0.0224 | 889,115.00 |
| 27 Abr 2024 | 0.02275 | 0.00018 | 0.80% | 0.02255 | 0.02287 | 0.02227 | 1,037,815.00 |
| 26 Abr 2024 | 0.02257 | -0.00037 | -1.61% | 0.02294 | 0.02302 | 0.02247 | 1,659,155.00 |
| 25 Abr 2024 | 0.02294 | -0.00055 | -2.34% | 0.02349 | 0.02353 | 0.02217 | 1,652,943.00 |
| 24 Abr 2024 | 0.02349 | 0.00 | 0.00% | 0.02349 | 0.02427 | 0.02265 | 1,227,973.00 |
| 23 Abr 2024 | 0.02349 | -0.00049 | -2.04% | 0.02398 | 0.02407 | 0.02191 | 1,110,537.00 |
| 22 Abr 2024 | 0.02398 | -0.00008 | -0.33% | 0.02409 | 0.02442 | 0.0235 | 2,314,630.00 |
| 21 Abr 2024 | 0.02406 | -0.00016 | -0.66% | 0.02422 | 0.02486 | 0.02388 | 1,160,531.00 |
| 20 Abr 2024 | 0.02422 | 0.00089 | 3.81% | 0.02333 | 0.02566 | 0.02237 | 2,104,040.00 |
| 19 Abr 2024 | 0.02333 | 0.00041 | 1.79% | 0.02292 | 0.02374 | 0.02229 | 1,068,484.00 |
| 18 Abr 2024 | 0.02292 | 0.00027 | 1.19% | 0.02275 | 0.02349 | 0.02247 | 1,647,373.00 |
| 17 Abr 2024 | 0.02265 | -0.00041 | -1.78% | 0.02315 | 0.02375 | 0.022 | 1,733,835.00 |
| 16 Abr 2024 | 0.02306 | -0.00032 | -1.37% | 0.02338 | 0.02354 | 0.02215 | 1,109,374.00 |
| 15 Abr 2024 | 0.02338 | -0.00024 | -1.02% | 0.02359 | 0.02479 | 0.02289 | 1,999,661.00 |
| 14 Abr 2024 | 0.02362 | 0.00018 | 0.77% | 0.02344 | 0.02409 | 0.02226 | 2,671,800.00 |
| 13 Abr 2024 | 0.02344 | -0.00106 | -4.33% | 0.0245 | 0.02459 | 0.02265 | 3,172,861.00 |
| 12 Abr 2024 | 0.0245 | -0.0013 | -5.04% | 0.0258 | 0.02602 | 0.02384 | 2,031,543.00 |
| 11 Abr 2024 | 0.0258 | 0.00005 | 0.19% | 0.02575 | 0.02641 | 0.02552 | 1,603,475.00 |
| 10 Abr 2024 | 0.02575 | 0.00012 | 0.47% | 0.02563 | 0.02628 | 0.02373 | 3,214,765.00 |
| 09 Abr 2024 | 0.02563 | -0.00063 | -2.40% | 0.02626 | 0.027 | 0.02476 | 1,572,254.00 |
| 08 Abr 2024 | 0.02626 | 0.00009 | 0.34% | 0.0262 | 0.02731 | 0.02549 | 2,389,641.00 |
| 07 Abr 2024 | 0.02617 | -0.00001 | -0.04% | 0.02618 | 0.02677 | 0.02572 | 1,222,318.00 |
| 06 Abr 2024 | 0.02618 | 0.00022 | 0.85% | 0.02584 | 0.02693 | 0.02346 | 2,425,432.00 |
| 05 Abr 2024 | 0.02596 | -0.00076 | -2.84% | 0.02679 | 0.02716 | 0.02525 | 1,818,132.00 |
| 04 Abr 2024 | 0.02672 | -0.00041 | -1.51% | 0.02713 | 0.02744 | 0.02601 | 1,941,816.00 |
| 03 Abr 2024 | 0.02713 | 0.00132 | 5.11% | 0.02575 | 0.02764 | 0.02542 | 2,268,550.00 |
| 02 Abr 2024 | 0.02581 | -0.00057 | -2.16% | 0.02642 | 0.02651 | 0.02407 | 2,750,241.00 |
| 01 Abr 2024 | 0.02638 | -0.00114 | -4.14% | 0.02753 | 0.02764 | 0.02549 | 2,143,032.00 |
| 31 Mar 2024 | 0.02752 | 0.00016 | 0.58% | 0.02728 | 0.02779 | 0.02703 | 1,110,519.00 |
| 30 Mar 2024 | 0.02736 | -0.00048 | -1.72% | 0.02783 | 0.02793 | 0.02702 | 1,199,879.00 |
| 29 Mar 2024 | 0.02784 | -0.00036 | -1.28% | 0.02813 | 0.02842 | 0.02756 | 1,633,724.00 |
| 28 Mar 2024 | 0.0282 | 0.00077 | 2.81% | 0.02697 | 0.02887 | 0.0267 | 2,676,465.00 |
| 27 Mar 2024 | 0.02743 | 0.00012 | 0.44% | 0.02754 | 0.03058 | 0.02624 | 2,934,224.00 |
| 26 Mar 2024 | 0.02731 | -0.00088 | -3.12% | 0.02819 | 0.02903 | 0.0269 | 1,812,366.00 |
| 25 Mar 2024 | 0.02819 | 0.00102 | 3.75% | 0.0272 | 0.0285 | 0.02692 | 2,815,203.00 |
| 24 Mar 2024 | 0.02717 | -0.00012 | -0.44% | 0.02736 | 0.02746 | 0.02627 | 1,466,022.00 |
| 23 Mar 2024 | 0.02729 | 0.00125 | 4.80% | 0.02619 | 0.02731 | 0.02602 | 1,460,946.00 |
| 22 Mar 2024 | 0.02604 | -0.00039 | -1.48% | 0.02648 | 0.0278 | 0.0256 | 1,952,272.00 |
| 21 Mar 2024 | 0.02643 | -0.00072 | -2.65% | 0.02731 | 0.02735 | 0.02613 | 1,646,916.00 |
| 20 Mar 2024 | 0.02715 | 0.0017 | 6.68% | 0.02543 | 0.02795 | 0.02524 | 2,920,193.00 |
| 19 Mar 2024 | 0.02545 | -0.00244 | -8.75% | 0.02789 | 0.03024 | 0.0249 | 5,445,816.00 |
| 18 Mar 2024 | 0.02789 | -0.00163 | -5.52% | 0.0294 | 0.0307 | 0.027 | 3,198,287.00 |
| 17 Mar 2024 | 0.02952 | 0.00175 | 6.30% | 0.02768 | 0.02992 | 0.02701 | 3,022,060.00 |
| 16 Mar 2024 | 0.02777 | -0.00198 | -6.66% | 0.02971 | 0.0306 | 0.0276 | 2,635,318.00 |
| 15 Mar 2024 | 0.02975 | -0.00175 | -5.56% | 0.03181 | 0.03213 | 0.02839 | 7,177,750.00 |
| 14 Mar 2024 | 0.0315 | -0.00161 | -4.86% | 0.033 | 0.03369 | 0.03126 | 2,687,731.00 |
| 13 Mar 2024 | 0.03311 | -0.00028 | -0.84% | 0.03336 | 0.0343 | 0.03235 | 4,635,297.00 |
| 12 Mar 2024 | 0.03339 | -0.00162 | -4.63% | 0.03501 | 0.036 | 0.03265 | 3,880,880.00 |
| 11 Mar 2024 | 0.03501 | 0.00154 | 4.60% | 0.03323 | 0.03543 | 0.03233 | 3,667,376.00 |
| 10 Mar 2024 | 0.03347 | 0.00047 | 1.42% | 0.03302 | 0.03644 | 0.03292 | 3,572,680.00 |
| 09 Mar 2024 | 0.033 | -0.0005 | -1.49% | 0.03311 | 0.03379 | 0.03191 | 3,445,595.00 |
| 08 Mar 2024 | 0.0335 | 0.00 | 0.00% | 0.0335 | 0.03473 | 0.03241 | 2,921,675.00 |
| 07 Mar 2024 | 0.0335 | -0.00031 | -0.92% | 0.03381 | 0.03559 | 0.03286 | 4,221,069.00 |
| 06 Mar 2024 | 0.03381 | 0.00035 | 1.05% | 0.03354 | 0.03697 | 0.03258 | 5,673,005.00 |
| 05 Mar 2024 | 0.03346 | -0.00193 | -5.45% | 0.03539 | 0.04313 | 0.03243 | 7,247,194.00 |
| 04 Mar 2024 | 0.03539 | 0.00667 | 23.22% | 0.02855 | 0.03884 | 0.02786 | 6,204,250.00 |
| 03 Mar 2024 | 0.02872 | -0.00128 | -4.27% | 0.03004 | 0.0303 | 0.0282 | 2,568,063.00 |
| 02 Mar 2024 | 0.030 | 0.00187 | 6.65% | 0.02819 | 0.030 | 0.02763 | 3,484,019.00 |
| 01 Mar 2024 | 0.02813 | 0.00036 | 1.30% | 0.02773 | 0.029 | 0.027 | 2,731,424.00 |
| 29 Feb 2024 | 0.02777 | -0.00035 | -1.24% | 0.02803 | 0.03124 | 0.02737 | 2,566,089.00 |
| 28 Feb 2024 | 0.02812 | 0.00114 | 4.23% | 0.0271 | 0.02997 | 0.02691 | 4,607,843.00 |
| 27 Feb 2024 | 0.02698 | 0.00152 | 5.97% | 0.02539 | 0.02722 | 0.02515 | 2,803,846.00 |
| 26 Feb 2024 | 0.02546 | 0.00088 | 3.58% | 0.02459 | 0.0265 | 0.02448 | 1,312,133.00 |
| 25 Feb 2024 | 0.02458 | -0.00002 | -0.08% | 0.0246 | 0.02485 | 0.02426 | 1,474,224.00 |
| 24 Feb 2024 | 0.0246 | 0.00025 | 1.03% | 0.02445 | 0.02501 | 0.02337 | 1,502,521.00 |
