XCNUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 0.0021 | 0.00001 | 0.48% | 0.00209 | 0.00215 | 0.00207 | 134,789,873.00 |
05 May 2024 | 0.00209 | -0.00004 | -1.88% | 0.00212 | 0.00214 | 0.00208 | 99,736,437.00 |
04 May 2024 | 0.00213 | 0.00001 | 0.47% | 0.00212 | 0.00217 | 0.0021 | 155,130,439.00 |
03 May 2024 | 0.00212 | 0.00009 | 4.43% | 0.00202 | 0.00214 | 0.002 | 179,557,427.00 |
02 May 2024 | 0.00203 | 0.00008 | 4.10% | 0.00195 | 0.00207 | 0.00194 | 151,446,633.00 |
01 May 2024 | 0.00195 | -0.00004 | -2.01% | 0.00199 | 0.00203 | 0.00182 | 273,847,420.00 |
30 Abr 2024 | 0.00199 | -0.00018 | -8.29% | 0.00215 | 0.00221 | 0.00187 | 430,594,504.00 |
29 Abr 2024 | 0.00217 | 0.0001 | 4.83% | 0.00207 | 0.00239 | 0.00196 | 490,333,209.00 |
28 Abr 2024 | 0.00207 | -0.00008 | -3.72% | 0.00215 | 0.00217 | 0.00205 | 83,336,211.00 |
27 Abr 2024 | 0.00215 | 0.00007 | 3.37% | 0.00208 | 0.00219 | 0.00197 | 312,205,116.00 |
26 Abr 2024 | 0.00208 | -0.00009 | -4.15% | 0.00216 | 0.00224 | 0.00205 | 389,774,784.00 |
25 Abr 2024 | 0.00217 | 0.00014 | 6.90% | 0.00203 | 0.00224 | 0.002 | 326,269,000.00 |
24 Abr 2024 | 0.00203 | -0.00013 | -6.02% | 0.00216 | 0.00224 | 0.00201 | 296,967,939.00 |
23 Abr 2024 | 0.00216 | -0.00011 | -4.85% | 0.00226 | 0.00237 | 0.00214 | 472,587,640.00 |
22 Abr 2024 | 0.00227 | 0.00032 | 16.41% | 0.00196 | 0.00238 | 0.00194 | 490,494,402.00 |
21 Abr 2024 | 0.00195 | -0.00002 | -1.02% | 0.00197 | 0.00203 | 0.00191 | 193,880,116.00 |
20 Abr 2024 | 0.00197 | 0.00014 | 7.65% | 0.00183 | 0.002 | 0.00182 | 307,022,074.00 |
19 Abr 2024 | 0.00183 | -0.00003 | -1.61% | 0.00186 | 0.00189 | 0.0017 | 227,773,481.00 |
18 Abr 2024 | 0.00186 | 0.00007 | 3.91% | 0.00179 | 0.00189 | 0.00175 | 146,076,560.00 |
17 Abr 2024 | 0.00179 | -0.00008 | -4.28% | 0.00187 | 0.00191 | 0.00171 | 281,940,455.00 |
16 Abr 2024 | 0.00187 | 0.00002 | 1.08% | 0.00185 | 0.00195 | 0.00176 | 337,602,130.00 |
15 Abr 2024 | 0.00185 | -0.00009 | -4.64% | 0.00191 | 0.00201 | 0.00176 | 247,957,172.00 |
14 Abr 2024 | 0.00194 | 0.00015 | 8.38% | 0.0018 | 0.00201 | 0.00171 | 311,181,925.00 |
13 Abr 2024 | 0.00179 | -0.00038 | -17.51% | 0.00216 | 0.00218 | 0.00156 | 911,548,916.00 |
12 Abr 2024 | 0.00217 | -0.00029 | -11.79% | 0.00246 | 0.00247 | 0.00197 | 689,945,393.00 |
11 Abr 2024 | 0.00246 | -0.00002 | -0.81% | 0.0025 | 0.00263 | 0.0024 | 208,793,096.00 |
10 Abr 2024 | 0.00248 | 0.00007 | 2.90% | 0.00241 | 0.00255 | 0.00237 | 453,911,561.00 |
09 Abr 2024 | 0.00241 | -0.00017 | -6.59% | 0.00259 | 0.0026 | 0.0024 | 181,321,539.00 |
08 Abr 2024 | 0.00258 | 0.00005 | 1.98% | 0.00254 | 0.00261 | 0.00247 | 166,962,471.00 |
07 Abr 2024 | 0.00253 | 0.00002 | 0.80% | 0.00252 | 0.00258 | 0.0025 | 112,205,315.00 |
06 Abr 2024 | 0.00251 | 0.00011 | 4.58% | 0.00241 | 0.00263 | 0.00239 | 151,527,134.00 |
05 Abr 2024 | 0.0024 | -0.00008 | -3.23% | 0.0025 | 0.0025 | 0.00234 | 205,268,793.00 |
04 Abr 2024 | 0.00248 | -0.00004 | -1.59% | 0.00252 | 0.00259 | 0.00242 | 204,569,338.00 |
03 Abr 2024 | 0.00252 | 0.00005 | 2.02% | 0.00248 | 0.00281 | 0.00241 | 500,632,876.00 |
02 Abr 2024 | 0.00247 | -0.00028 | -10.18% | 0.00276 | 0.00277 | 0.00239 | 380,779,401.00 |
01 Abr 2024 | 0.00275 | -0.00017 | -5.82% | 0.00292 | 0.00293 | 0.00263 | 628,790,251.00 |
31 Mar 2024 | 0.00292 | 0.00007 | 2.46% | 0.00284 | 0.00297 | 0.00284 | 216,684,395.00 |
30 Mar 2024 | 0.00285 | -0.00004 | -1.38% | 0.00289 | 0.00293 | 0.00284 | 158,115,946.00 |
29 Mar 2024 | 0.00289 | -0.00009 | -3.02% | 0.00298 | 0.00301 | 0.00284 | 318,556,875.00 |
28 Mar 2024 | 0.00298 | 0.00011 | 3.83% | 0.00285 | 0.00304 | 0.00282 | 327,995,398.00 |
27 Mar 2024 | 0.00287 | -0.00005 | -1.71% | 0.0029 | 0.00301 | 0.00281 | 270,349,710.00 |
26 Mar 2024 | 0.00292 | -0.00009 | -2.99% | 0.00299 | 0.0031 | 0.00285 | 396,264,135.00 |
25 Mar 2024 | 0.00301 | 0.00013 | 4.51% | 0.00288 | 0.00311 | 0.00281 | 488,489,245.00 |
24 Mar 2024 | 0.00288 | 0.00019 | 7.06% | 0.00269 | 0.00306 | 0.00266 | 580,431,138.00 |
23 Mar 2024 | 0.00269 | 0.00001 | 0.37% | 0.0027 | 0.0028 | 0.00264 | 123,347,302.00 |
22 Mar 2024 | 0.00268 | -0.00001 | -0.37% | 0.00271 | 0.00283 | 0.00255 | 455,343,852.00 |
21 Mar 2024 | 0.00269 | -0.00012 | -4.27% | 0.0028 | 0.00282 | 0.00263 | 228,653,013.00 |
20 Mar 2024 | 0.00281 | 0.00026 | 10.20% | 0.00257 | 0.00284 | 0.00242 | 438,306,451.00 |
19 Mar 2024 | 0.00255 | -0.00016 | -5.90% | 0.00271 | 0.00295 | 0.00234 | 813,954,914.00 |
18 Mar 2024 | 0.00271 | -0.00036 | -11.73% | 0.00306 | 0.00316 | 0.00261 | 636,498,643.00 |
17 Mar 2024 | 0.00307 | 0.00016 | 5.50% | 0.00295 | 0.00337 | 0.00281 | 422,483,760.00 |
16 Mar 2024 | 0.00291 | -0.00033 | -10.19% | 0.00325 | 0.00349 | 0.00282 | 759,445,098.00 |
15 Mar 2024 | 0.00324 | 0.00002 | 0.62% | 0.0032 | 0.00347 | 0.00273 | 712,853,476.00 |
14 Mar 2024 | 0.00322 | -0.00012 | -3.59% | 0.00333 | 0.00358 | 0.00293 | 803,418,646.00 |
13 Mar 2024 | 0.00334 | 0.00003 | 0.91% | 0.00328 | 0.00361 | 0.00318 | 1,630,686,476.00 |
12 Mar 2024 | 0.00331 | 0.00037 | 12.59% | 0.00293 | 0.00445 | 0.00283 | 6,532,736,622.00 |
11 Mar 2024 | 0.00294 | 0.00057 | 24.05% | 0.00239 | 0.00335 | 0.00231 | 2,490,093,049.00 |
10 Mar 2024 | 0.00237 | -0.00003 | -1.25% | 0.00239 | 0.00254 | 0.00233 | 612,920,669.00 |
09 Mar 2024 | 0.0024 | 0.00008 | 3.45% | 0.00231 | 0.00253 | 0.00229 | 674,733,372.00 |
08 Mar 2024 | 0.00232 | -0.00005 | -2.11% | 0.00238 | 0.00244 | 0.00224 | 426,633,800.00 |
07 Mar 2024 | 0.00237 | 0.00004 | 1.72% | 0.00234 | 0.00243 | 0.00229 | 508,234,187.00 |
06 Mar 2024 | 0.00233 | 0.0001 | 4.48% | 0.00223 | 0.00246 | 0.00216 | 932,335,498.00 |
05 Mar 2024 | 0.00223 | -0.00019 | -7.85% | 0.00241 | 0.0027 | 0.00202 | 1,342,278,344.00 |
04 Mar 2024 | 0.00242 | -0.00003 | -1.22% | 0.00244 | 0.00261 | 0.00239 | 581,046,419.00 |
03 Mar 2024 | 0.00245 | -0.00003 | -1.21% | 0.00249 | 0.00285 | 0.0023 | 1,202,463,609.00 |
02 Mar 2024 | 0.00248 | 0.00016 | 6.90% | 0.00228 | 0.00263 | 0.0021 | 1,364,358,822.00 |
01 Mar 2024 | 0.00232 | 0.00033 | 16.58% | 0.00198 | 0.00243 | 0.00194 | 980,757,870.00 |
29 Feb 2024 | 0.00199 | 0.00005 | 2.58% | 0.00195 | 0.00207 | 0.0018 | 537,505,166.00 |
28 Feb 2024 | 0.00194 | -0.00003 | -1.52% | 0.00197 | 0.00217 | 0.00182 | 1,063,058,038.00 |
27 Feb 2024 | 0.00197 | -0.00003 | -1.50% | 0.00199 | 0.00209 | 0.0019 | 740,924,010.00 |
26 Feb 2024 | 0.002 | 0.00017 | 9.29% | 0.00182 | 0.00233 | 0.00181 | 2,971,570,047.00 |
25 Feb 2024 | 0.00183 | 0.00007 | 3.98% | 0.00175 | 0.00183 | 0.00174 | 315,666,767.00 |
24 Feb 2024 | 0.00176 | 0.00005 | 2.92% | 0.00171 | 0.00179 | 0.00168 | 343,152,354.00 |
23 Feb 2024 | 0.00171 | -0.00008 | -4.47% | 0.00178 | 0.00179 | 0.00167 | 300,050,537.00 |
22 Feb 2024 | 0.00179 | 0.00012 | 7.19% | 0.00166 | 0.00187 | 0.00163 | 679,231,201.00 |
21 Feb 2024 | 0.00167 | -0.00003 | -1.76% | 0.00169 | 0.00174 | 0.00163 | 387,485,033.00 |
20 Feb 2024 | 0.0017 | -0.0001 | -5.56% | 0.0018 | 0.00183 | 0.00152 | 871,494,232.00 |
19 Feb 2024 | 0.0018 | 0.00012 | 7.14% | 0.00169 | 0.00191 | 0.00168 | 782,108,414.00 |
18 Feb 2024 | 0.00168 | 0.00 | 0.00% | 0.00169 | 0.00175 | 0.00166 | 555,386,381.00 |
17 Feb 2024 | 0.00168 | -0.00006 | -3.45% | 0.00173 | 0.00176 | 0.00165 | 333,589,475.00 |
16 Feb 2024 | 0.00174 | 0.00002 | 1.16% | 0.00173 | 0.00176 | 0.00169 | 268,228,243.00 |
15 Feb 2024 | 0.00172 | -0.00007 | -3.91% | 0.00177 | 0.00184 | 0.00169 | 527,428,929.00 |
14 Feb 2024 | 0.00179 | 0.00021 | 13.29% | 0.00159 | 0.00192 | 0.00154 | 1,401,231,897.00 |
13 Feb 2024 | 0.00158 | -0.00009 | -5.39% | 0.00166 | 0.00167 | 0.00153 | 397,981,448.00 |
12 Feb 2024 | 0.00167 | 0.00008 | 5.03% | 0.00158 | 0.00176 | 0.00155 | 782,649,392.00 |
11 Feb 2024 | 0.00159 | -0.00027 | -14.52% | 0.00184 | 0.00189 | 0.00155 | 2,388,740,578.00 |
10 Feb 2024 | 0.00186 | 0.0005 | 36.76% | 0.00136 | 0.00197 | 0.00132 | 3,266,470,144.00 |
09 Feb 2024 | 0.00136 | 0.00004 | 3.03% | 0.00132 | 0.00137 | 0.00131 | 230,053,471.00 |
08 Feb 2024 | 0.00132 | -0.00001 | -0.75% | 0.00134 | 0.00138 | 0.00131 | 169,279,102.00 |
07 Feb 2024 | 0.00133 | 0.00002 | 1.53% | 0.00131 | 0.00134 | 0.00128 | 263,684,623.00 |