Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XYOEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 0.005203 | -0.00008 | -1.51% | 0.005446 | 0.005528 | 0.005136 | 5,844,513.00 |
| 24 Jul 2024 | 0.005283 | -0.000277 | -4.98% | 0.005734 | 0.005734 | 0.005282 | 16,741,086.00 |
| 23 Jul 2024 | 0.00556 | -0.000034 | -0.61% | 0.005734 | 0.005734 | 0.00556 | 29,515.00 |
| 22 Jul 2024 | 0.005594 | -0.00014 | -2.44% | 0.005693 | 0.005738 | 0.005557 | 7,704,303.00 |
| 21 Jul 2024 | 0.005734 | 0.000049 | 0.86% | 0.005685 | 0.005757 | 0.005577 | 10,098,829.00 |
| 20 Jul 2024 | 0.005685 | 0.000156 | 2.82% | 0.005511 | 0.005837 | 0.005511 | 7,259,405.00 |
| 19 Jul 2024 | 0.005529 | 0.000018 | 0.33% | 0.005511 | 0.005598 | 0.005511 | 5,434.00 |
| 18 Jul 2024 | 0.005511 | -0.000255 | -4.42% | 0.005926 | 0.005926 | 0.005476 | 12,470,006.00 |
| 17 Jul 2024 | 0.005766 | -0.000134 | -2.27% | 0.005926 | 0.005926 | 0.0056 | 5,205,070.00 |
| 16 Jul 2024 | 0.0059 | 0.000191 | 3.35% | 0.005926 | 0.005946 | 0.005898 | 150,560.00 |
| 15 Jul 2024 | 0.005709 | 0.000262 | 4.81% | 0.005499 | 0.005983 | 0.005424 | 35,001,390.00 |
| 14 Jul 2024 | 0.005447 | 0.000158 | 2.99% | 0.005394 | 0.005505 | 0.005176 | 17,322,248.00 |
| 13 Jul 2024 | 0.005289 | 0.000128 | 2.48% | 0.005394 | 0.005394 | 0.00515 | 4,817,091.00 |
| 12 Jul 2024 | 0.005161 | -0.000289 | -5.30% | 0.005394 | 0.005531 | 0.005 | 35,607,295.00 |
| 11 Jul 2024 | 0.00545 | 0.000307 | 5.97% | 0.005143 | 0.005969 | 0.005049 | 78,693,288.00 |
| 10 Jul 2024 | 0.005143 | -0.00002 | -0.39% | 0.005216 | 0.005328 | 0.005115 | 5,812,081.00 |
| 09 Jul 2024 | 0.005163 | -0.000125 | -2.36% | 0.00507 | 0.005288 | 0.00507 | 3,787,545.00 |
| 08 Jul 2024 | 0.005288 | 0.000218 | 4.30% | 0.005047 | 0.005346 | 0.004864 | 5,598,088.00 |
| 07 Jul 2024 | 0.00507 | -0.000454 | -8.22% | 0.005524 | 0.005524 | 0.002773 | 12,987,079.00 |
| 06 Jul 2024 | 0.005524 | 0.000387 | 7.53% | 0.005584 | 0.005602 | 0.005292 | 11,865,576.00 |
| 05 Jul 2024 | 0.005137 | -0.000433 | -7.77% | 0.005584 | 0.005592 | 0.004998 | 7,833,537.00 |
| 04 Jul 2024 | 0.00557 | -0.00053 | -8.69% | 0.006556 | 0.006556 | 0.00557 | 9,337,322.00 |
| 03 Jul 2024 | 0.0061 | -0.000456 | -6.96% | 0.006327 | 0.006477 | 0.0061 | 9,275,652.00 |
| 02 Jul 2024 | 0.006556 | 0.000239 | 3.78% | 0.006556 | 0.006556 | 0.006556 | 0.00 |
| 01 Jul 2024 | 0.006317 | -0.000237 | -3.62% | 0.006579 | 0.006965 | 0.006269 | 86,736,885.00 |
| 30 Jun 2024 | 0.006554 | -0.000096 | -1.44% | 0.006579 | 0.006965 | 0.0064 | 82,845,377.00 |
| 29 Jun 2024 | 0.00665 | 0.00062 | 10.28% | 0.006232 | 0.007195 | 0.005925 | 147,907,987.00 |
| 28 Jun 2024 | 0.00603 | -0.000202 | -3.24% | 0.006232 | 0.006326 | 0.00603 | 13,785,231.00 |
| 27 Jun 2024 | 0.006232 | -0.000132 | -2.07% | 0.006384 | 0.006396 | 0.006067 | 22,562,331.00 |
| 26 Jun 2024 | 0.006364 | 0.000144 | 2.32% | 0.006823 | 0.006862 | 0.006157 | 87,818,553.00 |
| 25 Jun 2024 | 0.00622 | 0.00034 | 5.78% | 0.006091 | 0.006417 | 0.006074 | 22,778,331.00 |
| 24 Jun 2024 | 0.00588 | -0.000491 | -7.71% | 0.006371 | 0.00639 | 0.002773 | 75,275,822.00 |
| 23 Jun 2024 | 0.006371 | -0.000774 | -10.83% | 0.007154 | 0.00765 | 0.006317 | 149,290,137.00 |
| 22 Jun 2024 | 0.007145 | 0.001917 | 36.67% | 0.006212 | 0.007896 | 0.006 | 478,467,278.00 |
| 21 Jun 2024 | 0.005228 | -0.00006 | -1.13% | 0.005624 | 0.005624 | 0.005222 | 1,545,505.00 |
| 20 Jun 2024 | 0.005288 | -0.000201 | -3.66% | 0.005304 | 0.005552 | 0.005083 | 13,705,072.00 |
| 19 Jun 2024 | 0.005489 | 0.000185 | 3.49% | 0.005304 | 0.005556 | 0.002773 | 5,903,951.00 |
| 18 Jun 2024 | 0.005304 | -0.001131 | -17.58% | 0.005888 | 0.005986 | 0.005061 | 17,033,949.00 |
| 17 Jun 2024 | 0.006435 | 0.000216 | 3.47% | 0.006219 | 0.006985 | 0.006044 | 81,737,140.00 |
| 16 Jun 2024 | 0.006219 | 0.000312 | 5.28% | 0.005907 | 0.00643 | 0.002773 | 16,541,231.00 |
| 15 Jun 2024 | 0.005907 | 0.00 | 0.00% | 0.005962 | 0.006041 | 0.00583 | 7,143,592.00 |
| 14 Jun 2024 | 0.005907 | -0.000319 | -5.12% | 0.006311 | 0.006311 | 0.0057 | 7,663,986.00 |
| 13 Jun 2024 | 0.006226 | -0.000085 | -1.35% | 0.006311 | 0.006372 | 0.002773 | 2,672,426.00 |
| 12 Jun 2024 | 0.006311 | -0.000044 | -0.69% | 0.006413 | 0.00669 | 0.0063 | 6,725,494.00 |
| 11 Jun 2024 | 0.006355 | -0.000499 | -7.28% | 0.006854 | 0.006909 | 0.0063 | 11,168,739.00 |
| 10 Jun 2024 | 0.006854 | -0.000102 | -1.47% | 0.006957 | 0.006967 | 0.006808 | 4,021,928.00 |
| 09 Jun 2024 | 0.006956 | -0.000045 | -0.64% | 0.007001 | 0.007095 | 0.006955 | 2,520,701.00 |
| 08 Jun 2024 | 0.007001 | -0.000092 | -1.30% | 0.007093 | 0.007113 | 0.006967 | 3,992,510.00 |
| 07 Jun 2024 | 0.007093 | -0.000057 | -0.80% | 0.00715 | 0.007339 | 0.002773 | 9,682,029.00 |
| 06 Jun 2024 | 0.00715 | -0.000037 | -0.51% | 0.007115 | 0.007264 | 0.006993 | 10,998,065.00 |
| 05 Jun 2024 | 0.007187 | -0.000048 | -0.66% | 0.007151 | 0.007307 | 0.00711 | 3,096,520.00 |
| 04 Jun 2024 | 0.007235 | 0.00012 | 1.69% | 0.007115 | 0.007376 | 0.007099 | 19,662,910.00 |
| 03 Jun 2024 | 0.007115 | 0.000081 | 1.15% | 0.007034 | 0.007347 | 0.00697 | 20,913,621.00 |
| 02 Jun 2024 | 0.007034 | -0.000107 | -1.50% | 0.007141 | 0.007196 | 0.002773 | 5,783,448.00 |
| 01 Jun 2024 | 0.007141 | -0.00001 | -0.14% | 0.007151 | 0.007247 | 0.007097 | 3,935,113.00 |
| 31 May 2024 | 0.007151 | -0.000206 | -2.80% | 0.007357 | 0.007435 | 0.007087 | 16,088,586.00 |
| 30 May 2024 | 0.007357 | 0.00001 | 0.14% | 0.007641 | 0.007648 | 0.007294 | 17,185,456.00 |
| 29 May 2024 | 0.007347 | -0.000145 | -1.94% | 0.007641 | 0.007641 | 0.00731 | 5,831,648.00 |
| 28 May 2024 | 0.007492 | -0.000149 | -1.95% | 0.007641 | 0.007649 | 0.002773 | 758,947.00 |
| 27 May 2024 | 0.007641 | 0.000176 | 2.36% | 0.007506 | 0.007756 | 0.007506 | 10,952,189.00 |
| 26 May 2024 | 0.007465 | -0.000023 | -0.31% | 0.007488 | 0.007709 | 0.002773 | 13,909,983.00 |
| 25 May 2024 | 0.007488 | 0.00001 | 0.13% | 0.007478 | 0.007582 | 0.002773 | 3,137,259.00 |
| 24 May 2024 | 0.007478 | 0.000067 | 0.90% | 0.007368 | 0.0076 | 0.0072 | 7,377,698.00 |
| 23 May 2024 | 0.007411 | -0.000142 | -1.88% | 0.007506 | 0.007698 | 0.007262 | 11,643,456.00 |
| 22 May 2024 | 0.007553 | -0.000053 | -0.70% | 0.007606 | 0.007638 | 0.007553 | 321,315.00 |
| 21 May 2024 | 0.007606 | -0.000125 | -1.62% | 0.007709 | 0.007773 | 0.007508 | 5,721,300.00 |
| 20 May 2024 | 0.007731 | 0.000555 | 7.73% | 0.007159 | 0.0078 | 0.007143 | 6,388,364.00 |
| 19 May 2024 | 0.007176 | -0.000166 | -2.26% | 0.007118 | 0.007359 | 0.007118 | 1,721,774.00 |
| 18 May 2024 | 0.007342 | -0.000106 | -1.42% | 0.007512 | 0.00755 | 0.007342 | 1,752,599.00 |
| 17 May 2024 | 0.007448 | 0.000332 | 4.67% | 0.007118 | 0.00755 | 0.007071 | 6,282,227.00 |
| 16 May 2024 | 0.007116 | -0.000158 | -2.17% | 0.007274 | 0.007342 | 0.007059 | 4,746,028.00 |
| 15 May 2024 | 0.007274 | 0.000441 | 6.45% | 0.006779 | 0.007353 | 0.006736 | 5,531,890.00 |
| 14 May 2024 | 0.006833 | -0.000406 | -5.61% | 0.007116 | 0.007187 | 0.00676 | 4,550,811.00 |
| 13 May 2024 | 0.007239 | 0.000128 | 1.80% | 0.007181 | 0.007371 | 0.007181 | 2,082,811.00 |
| 12 May 2024 | 0.007111 | -0.000084 | -1.17% | 0.007297 | 0.007297 | 0.007087 | 30,587.00 |
| 11 May 2024 | 0.007195 | -0.000122 | -1.67% | 0.007297 | 0.007297 | 0.007178 | 2,003.00 |
| 10 May 2024 | 0.007317 | -0.000077 | -1.04% | 0.007317 | 0.007317 | 0.007308 | 76,113.00 |
| 09 May 2024 | 0.007394 | 0.000047 | 0.64% | 0.007675 | 0.007675 | 0.007111 | 3,500,872.00 |
| 08 May 2024 | 0.007347 | -0.000371 | -4.81% | 0.007311 | 0.00746 | 0.0072 | 2,377,090.00 |
| 07 May 2024 | 0.007718 | 0.000043 | 0.56% | 0.007675 | 0.007784 | 0.007606 | 1,253,682.00 |
| 06 May 2024 | 0.007675 | -0.000021 | -0.27% | 0.007715 | 0.007942 | 0.0076 | 2,937,852.00 |
| 05 May 2024 | 0.007696 | -0.000175 | -2.22% | 0.007873 | 0.007873 | 0.007522 | 7,829,518.00 |
| 04 May 2024 | 0.007871 | -0.000037 | -0.47% | 0.007901 | 0.00797 | 0.00784 | 51,576.00 |
| 03 May 2024 | 0.007908 | 0.000645 | 8.88% | 0.007345 | 0.0082 | 0.0072 | 32,792,775.00 |
| 02 May 2024 | 0.007263 | 0.000084 | 1.17% | 0.007345 | 0.007345 | 0.006982 | 1,741,203.00 |
| 01 May 2024 | 0.007179 | -0.000103 | -1.41% | 0.007345 | 0.007372 | 0.007179 | 670,473.00 |
| 30 Abr 2024 | 0.007282 | -0.000404 | -5.26% | 0.007876 | 0.008167 | 0.0071 | 28,530,711.00 |
| 29 Abr 2024 | 0.007686 | -0.00026 | -3.27% | 0.007976 | 0.008086 | 0.007416 | 8,205,724.00 |
| 28 Abr 2024 | 0.007946 | 0.000259 | 3.37% | 0.007868 | 0.008452 | 0.00768 | 65,000,143.00 |
| 27 Abr 2024 | 0.007687 | -0.000124 | -1.59% | 0.007868 | 0.008362 | 0.007544 | 114,091,991.00 |
