XLMUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.133663 | -0.00449 | -3.25% | 0.138074 | 0.139747 | 0.132106 | 122,454,792.00 |
26 Mar 2024 | 0.138153 | 0.001381 | 1.01% | 0.136667 | 0.139999 | 0.135586 | 66,217,660.00 |
25 Mar 2024 | 0.136772 | 0.001699 | 1.26% | 0.134804 | 0.139503 | 0.134114 | 78,420,503.00 |
24 Mar 2024 | 0.135073 | 0.002359 | 1.78% | 0.133023 | 0.135417 | 0.131762 | 51,922,665.00 |
23 Mar 2024 | 0.132714 | 0.004464 | 3.48% | 0.128091 | 0.136559 | 0.127761 | 72,266,319.00 |
22 Mar 2024 | 0.12825 | -0.005062 | -3.80% | 0.132804 | 0.134174 | 0.125505 | 127,392,310.00 |
21 Mar 2024 | 0.133312 | 0.002474 | 1.89% | 0.130643 | 0.135441 | 0.127833 | 103,517,241.00 |
20 Mar 2024 | 0.130838 | 0.009893 | 8.18% | 0.121348 | 0.131374 | 0.117162 | 164,901,923.00 |
19 Mar 2024 | 0.120945 | -0.014408 | -10.64% | 0.134591 | 0.134809 | 0.11863 | 269,442,316.00 |
18 Mar 2024 | 0.135353 | 0.003297 | 2.50% | 0.131757 | 0.137697 | 0.124907 | 179,185,111.00 |
17 Mar 2024 | 0.132056 | 0.002739 | 2.12% | 0.129976 | 0.133102 | 0.124417 | 128,327,094.00 |
16 Mar 2024 | 0.129317 | -0.007553 | -5.52% | 0.136807 | 0.143 | 0.126508 | 173,416,760.00 |
15 Mar 2024 | 0.13687 | -0.007562 | -5.24% | 0.144525 | 0.145542 | 0.128598 | 213,778,150.00 |
14 Mar 2024 | 0.144432 | -0.00643 | -4.26% | 0.150925 | 0.152548 | 0.137769 | 149,979,575.00 |
13 Mar 2024 | 0.150862 | 0.001484 | 0.99% | 0.148788 | 0.153722 | 0.146514 | 112,723,529.00 |
12 Mar 2024 | 0.149378 | -0.007693 | -4.90% | 0.15751 | 0.159499 | 0.142721 | 121,920,769.00 |
11 Mar 2024 | 0.157071 | 0.017211 | 12.31% | 0.139795 | 0.162874 | 0.135 | 239,861,731.00 |
10 Mar 2024 | 0.13986 | -0.002658 | -1.87% | 0.142503 | 0.145087 | 0.137 | 74,922,961.00 |
09 Mar 2024 | 0.142518 | 0.000601 | 0.42% | 0.141648 | 0.144042 | 0.140291 | 67,896,414.00 |
08 Mar 2024 | 0.141917 | -0.000299 | -0.21% | 0.14244 | 0.145642 | 0.136831 | 108,283,014.00 |
07 Mar 2024 | 0.142216 | 0.003691 | 2.66% | 0.138662 | 0.143463 | 0.137575 | 141,226,311.00 |
06 Mar 2024 | 0.138525 | 0.006238 | 4.72% | 0.132734 | 0.138648 | 0.128045 | 189,264,151.00 |
05 Mar 2024 | 0.132287 | -0.01353 | -9.28% | 0.145666 | 0.15315 | 0.118444 | 333,465,719.00 |
04 Mar 2024 | 0.145817 | 0.010017 | 7.38% | 0.136004 | 0.1591 | 0.133625 | 251,166,555.00 |
03 Mar 2024 | 0.1358 | -0.002595 | -1.88% | 0.137543 | 0.140015 | 0.129435 | 122,178,949.00 |
02 Mar 2024 | 0.138395 | 0.011181 | 8.79% | 0.126925 | 0.138481 | 0.12692 | 205,831,654.00 |
01 Mar 2024 | 0.127214 | 0.005355 | 4.39% | 0.122489 | 0.127439 | 0.12156 | 100,623,803.00 |
29 Feb 2024 | 0.121859 | 0.000763 | 0.63% | 0.121173 | 0.128304 | 0.11912 | 222,403,881.00 |
28 Feb 2024 | 0.121096 | -0.001903 | -1.55% | 0.123249 | 0.129643 | 0.11648 | 158,160,051.00 |
27 Feb 2024 | 0.122999 | 0.004899 | 4.15% | 0.118102 | 0.123687 | 0.117178 | 150,243,628.00 |
26 Feb 2024 | 0.1181 | 0.001582 | 1.36% | 0.116456 | 0.118208 | 0.114046 | 79,503,601.00 |
25 Feb 2024 | 0.116518 | 0.000132 | 0.11% | 0.116288 | 0.116961 | 0.115334 | 37,517,460.00 |
24 Feb 2024 | 0.116386 | 0.001635 | 1.42% | 0.115099 | 0.117445 | 0.113653 | 37,034,271.00 |
23 Feb 2024 | 0.114751 | -0.000567 | -0.49% | 0.115296 | 0.117249 | 0.11294 | 75,403,170.00 |
22 Feb 2024 | 0.115318 | 0.001001 | 0.88% | 0.114228 | 0.117593 | 0.113279 | 65,714,787.00 |
21 Feb 2024 | 0.114317 | -0.003358 | -2.85% | 0.11789 | 0.118272 | 0.110863 | 77,817,471.00 |
20 Feb 2024 | 0.117675 | -0.000795 | -0.67% | 0.11827 | 0.121114 | 0.11419 | 139,824,894.00 |
19 Feb 2024 | 0.11847 | 0.002502 | 2.16% | 0.115999 | 0.119105 | 0.115667 | 58,461,933.00 |
18 Feb 2024 | 0.115968 | 0.001757 | 1.54% | 0.114047 | 0.116647 | 0.1135 | 33,835,556.00 |
17 Feb 2024 | 0.114211 | -0.001287 | -1.11% | 0.115538 | 0.115994 | 0.111833 | 37,884,385.00 |
16 Feb 2024 | 0.115498 | -0.001322 | -1.13% | 0.116909 | 0.118309 | 0.114019 | 77,468,788.00 |
15 Feb 2024 | 0.11682 | 0.00233 | 2.04% | 0.114557 | 0.1177 | 0.11397 | 114,221,162.00 |
14 Feb 2024 | 0.11449 | 0.003458 | 3.11% | 0.110987 | 0.116 | 0.110208 | 56,356,042.00 |
13 Feb 2024 | 0.111032 | -0.002141 | -1.89% | 0.113307 | 0.114453 | 0.109561 | 52,312,365.00 |
12 Feb 2024 | 0.113173 | 0.001896 | 1.70% | 0.1111 | 0.113486 | 0.109576 | 53,783,602.00 |
11 Feb 2024 | 0.111277 | -0.000441 | -0.39% | 0.111663 | 0.113111 | 0.110657 | 31,700,595.00 |
10 Feb 2024 | 0.111718 | -0.000309 | -0.28% | 0.112198 | 0.113251 | 0.110667 | 34,751,411.00 |
09 Feb 2024 | 0.112027 | 0.002212 | 2.01% | 0.109862 | 0.112367 | 0.109817 | 40,995,931.00 |
08 Feb 2024 | 0.109815 | 0.000681 | 0.62% | 0.10925 | 0.110104 | 0.108654 | 38,514,207.00 |
07 Feb 2024 | 0.109134 | 0.000965 | 0.89% | 0.108181 | 0.109186 | 0.106827 | 49,646,565.00 |
06 Feb 2024 | 0.108169 | -0.000225 | -0.21% | 0.108282 | 0.108968 | 0.107226 | 35,470,249.00 |
05 Feb 2024 | 0.108394 | -0.000906 | -0.83% | 0.109185 | 0.109788 | 0.107542 | 44,447,236.00 |
04 Feb 2024 | 0.1093 | -0.001642 | -1.48% | 0.110801 | 0.111302 | 0.108435 | 28,955,829.00 |
03 Feb 2024 | 0.110942 | 0.000651 | 0.59% | 0.110263 | 0.1125 | 0.109376 | 51,153,388.00 |
02 Feb 2024 | 0.110291 | 0.000431 | 0.39% | 0.109767 | 0.110942 | 0.108902 | 49,266,035.00 |
01 Feb 2024 | 0.10986 | 0.00000200 | 0.00% | 0.110213 | 0.110812 | 0.10793 | 37,393,175.00 |
31 Ene 2024 | 0.109858 | -0.003022 | -2.68% | 0.112897 | 0.113596 | 0.108808 | 51,659,201.00 |
30 Ene 2024 | 0.11288 | -0.003606 | -3.10% | 0.11626 | 0.116953 | 0.112429 | 50,809,324.00 |
29 Ene 2024 | 0.116486 | 0.002729 | 2.40% | 0.1135 | 0.11651 | 0.113207 | 46,049,041.00 |
28 Ene 2024 | 0.113757 | -0.002516 | -2.16% | 0.116135 | 0.116588 | 0.112938 | 36,841,062.00 |
27 Ene 2024 | 0.116273 | 0.000477 | 0.41% | 0.115906 | 0.117039 | 0.1152 | 22,893,606.00 |
26 Ene 2024 | 0.115796 | 0.004071 | 3.64% | 0.111684 | 0.116688 | 0.11159 | 54,188,739.00 |
25 Ene 2024 | 0.111725 | -0.000917 | -0.81% | 0.112605 | 0.112698 | 0.110399 | 40,790,132.00 |
24 Ene 2024 | 0.112642 | 0.001068 | 0.96% | 0.111693 | 0.11275 | 0.110542 | 50,749,530.00 |
23 Ene 2024 | 0.111574 | -0.001057 | -0.94% | 0.112777 | 0.114213 | 0.107 | 61,210,797.00 |
22 Ene 2024 | 0.112631 | -0.00291 | -2.52% | 0.115765 | 0.116175 | 0.111514 | 83,696,812.00 |
21 Ene 2024 | 0.115541 | 0.000141 | 0.12% | 0.115382 | 0.116679 | 0.115133 | 34,359,484.00 |
20 Ene 2024 | 0.1154 | 0.001535 | 1.35% | 0.11371 | 0.11546 | 0.112985 | 37,742,891.00 |
19 Ene 2024 | 0.113865 | -0.000223 | -0.20% | 0.114168 | 0.114739 | 0.108816 | 77,349,331.00 |
18 Ene 2024 | 0.114088 | -0.004662 | -3.93% | 0.118776 | 0.118776 | 0.112607 | 56,800,001.00 |
17 Ene 2024 | 0.11875 | 0.000232 | 0.20% | 0.118799 | 0.119342 | 0.116834 | 31,645,664.00 |
16 Ene 2024 | 0.118518 | 0.000426 | 0.36% | 0.118231 | 0.119282 | 0.116467 | 28,387,399.00 |
15 Ene 2024 | 0.118092 | 0.00007 | 0.06% | 0.117945 | 0.12078 | 0.117716 | 36,656,671.00 |
14 Ene 2024 | 0.118022 | -0.002079 | -1.73% | 0.119872 | 0.1208 | 0.117836 | 48,896,869.00 |
13 Ene 2024 | 0.120101 | 0.001036 | 0.87% | 0.11925 | 0.120523 | 0.117315 | 35,981,120.00 |
12 Ene 2024 | 0.119065 | -0.004385 | -3.55% | 0.123634 | 0.1254 | 0.116812 | 100,138,262.00 |
11 Ene 2024 | 0.12345 | 0.002717 | 2.25% | 0.120825 | 0.126117 | 0.120334 | 147,221,795.00 |
10 Ene 2024 | 0.120733 | 0.004182 | 3.59% | 0.116298 | 0.122318 | 0.113206 | 157,702,698.00 |
09 Ene 2024 | 0.116551 | -0.003066 | -2.56% | 0.11938 | 0.120694 | 0.114001 | 107,250,966.00 |
08 Ene 2024 | 0.119617 | 0.00438 | 3.80% | 0.115467 | 0.120169 | 0.112555 | 142,816,403.00 |
07 Ene 2024 | 0.115237 | -0.004892 | -4.07% | 0.119945 | 0.120519 | 0.114612 | 54,811,042.00 |
06 Ene 2024 | 0.120129 | 0.000819 | 0.69% | 0.119123 | 0.120714 | 0.116072 | 68,888,809.00 |
05 Ene 2024 | 0.11931 | -0.002217 | -1.82% | 0.121722 | 0.122059 | 0.114226 | 95,766,432.00 |
04 Ene 2024 | 0.121527 | 0.000924 | 0.77% | 0.120389 | 0.122197 | 0.119373 | 54,602,623.00 |
03 Ene 2024 | 0.120603 | -0.008495 | -6.58% | 0.129323 | 0.135 | 0.111776 | 164,621,602.00 |
02 Ene 2024 | 0.129098 | -0.002864 | -2.17% | 0.131768 | 0.133359 | 0.128454 | 75,612,328.00 |
01 Ene 2024 | 0.131962 | 0.002926 | 2.27% | 0.128565 | 0.132465 | 0.127307 | 43,020,874.00 |
31 Dic 2023 | 0.129036 | -0.003388 | -2.56% | 0.132546 | 0.133359 | 0.127301 | 50,962,968.00 |
30 Dic 2023 | 0.132424 | 0.00271 | 2.09% | 0.129458 | 0.138378 | 0.129117 | 129,026,890.00 |
29 Dic 2023 | 0.129714 | -0.00247 | -1.87% | 0.132364 | 0.132578 | 0.127 | 83,073,921.00 |