Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.XCHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 33.94 | 0.820 | 2.47% | 33.75 | 34.82 | 32.28 | 25,367.00 |
| 02 May 2024 | 33.12 | 1.90 | 6.10% | 31.01 | 36.73 | 30.65 | 47,502.00 |
| 01 May 2024 | 31.22 | 1.38 | 4.63% | 29.80 | 32.36 | 29.03 | 46,388.00 |
| 30 Abr 2024 | 29.84 | 0.260 | 0.89% | 29.31 | 30.77 | 27.09 | 26,697.00 |
| 29 Abr 2024 | 29.57 | -0.230 | -0.78% | 30.37 | 30.39 | 28.99 | 10,813.00 |
| 28 Abr 2024 | 29.81 | -0.180 | -0.59% | 30.10 | 30.77 | 29.78 | 8,991.00 |
| 27 Abr 2024 | 29.98 | -0.340 | -1.11% | 30.44 | 30.46 | 29.11 | 9,966.00 |
| 26 Abr 2024 | 30.32 | -0.140 | -0.47% | 30.74 | 30.92 | 29.90 | 11,505.00 |
| 25 Abr 2024 | 30.46 | 0.260 | 0.86% | 30.57 | 30.92 | 29.87 | 11,928.00 |
| 24 Abr 2024 | 30.20 | -0.430 | -1.41% | 30.85 | 31.47 | 29.91 | 14,888.00 |
| 23 Abr 2024 | 30.63 | -0.620 | -1.97% | 31.24 | 31.55 | 30.41 | 8,834.00 |
| 22 Abr 2024 | 31.25 | -0.170 | -0.55% | 31.40 | 32.30 | 31.10 | 11,274.00 |
| 21 Abr 2024 | 31.43 | -0.440 | -1.38% | 31.98 | 32.15 | 30.72 | 11,375.00 |
| 20 Abr 2024 | 31.87 | 1.45 | 4.77% | 30.57 | 32.09 | 30.07 | 8,760.00 |
| 19 Abr 2024 | 30.41 | 0.090 | 0.31% | 30.17 | 30.86 | 29.06 | 14,538.00 |
| 18 Abr 2024 | 30.32 | 0.740 | 2.49% | 30.05 | 30.44 | 29.11 | 14,076.00 |
| 17 Abr 2024 | 29.58 | -0.260 | -0.88% | 29.52 | 30.15 | 28.60 | 16,570.00 |
| 16 Abr 2024 | 29.85 | -0.210 | -0.70% | 29.85 | 30.41 | 29.00 | 17,291.00 |
| 15 Abr 2024 | 30.06 | -1.47 | -4.65% | 30.65 | 32.50 | 29.06 | 21,949.00 |
| 14 Abr 2024 | 31.52 | 0.050 | 0.17% | 31.62 | 32.20 | 30.01 | 25,186.00 |
| 13 Abr 2024 | 31.47 | -2.41 | -7.11% | 34.08 | 35.32 | 28.54 | 39,596.00 |
| 12 Abr 2024 | 33.88 | -4.52 | -11.78% | 38.36 | 38.67 | 30.11 | 29,544.00 |
| 11 Abr 2024 | 38.40 | 0.780 | 2.08% | 37.26 | 38.67 | 37.10 | 14,085.00 |
| 10 Abr 2024 | 37.62 | 1.25 | 3.42% | 36.72 | 37.62 | 35.96 | 17,242.00 |
| 09 Abr 2024 | 36.37 | -2.66 | -6.81% | 38.86 | 39.20 | 36.03 | 21,817.00 |
| 08 Abr 2024 | 39.03 | 0.140 | 0.36% | 38.92 | 39.72 | 38.27 | 13,353.00 |
| 07 Abr 2024 | 38.89 | 0.130 | 0.32% | 39.06 | 39.65 | 38.50 | 9,777.00 |
| 06 Abr 2024 | 38.77 | 0.790 | 2.07% | 37.98 | 39.16 | 37.77 | 10,489.00 |
| 05 Abr 2024 | 37.98 | -0.620 | -1.61% | 38.43 | 38.82 | 37.17 | 11,988.00 |
| 04 Abr 2024 | 38.60 | 0.050 | 0.13% | 38.48 | 39.22 | 37.86 | 10,852.00 |
| 03 Abr 2024 | 38.55 | -0.260 | -0.66% | 39.16 | 39.78 | 37.86 | 13,098.00 |
| 02 Abr 2024 | 38.81 | -1.75 | -4.32% | 39.86 | 40.65 | 37.95 | 17,737.00 |
| 01 Abr 2024 | 40.56 | -1.95 | -4.58% | 42.36 | 42.61 | 39.34 | 18,539.00 |
| 31 Mar 2024 | 42.51 | 0.690 | 1.65% | 41.88 | 42.58 | 41.46 | 11,835.00 |
| 30 Mar 2024 | 41.82 | -0.380 | -0.90% | 41.20 | 44.24 | 41.11 | 18,797.00 |
| 29 Mar 2024 | 42.20 | 0.950 | 2.31% | 41.17 | 42.56 | 40.40 | 16,587.00 |
| 28 Mar 2024 | 41.25 | -0.220 | -0.52% | 41.31 | 42.30 | 40.70 | 12,869.00 |
| 27 Mar 2024 | 41.46 | -1.33 | -3.12% | 42.75 | 44.15 | 40.68 | 20,657.00 |
| 26 Mar 2024 | 42.80 | 0.520 | 1.23% | 42.80 | 44.64 | 42.09 | 20,982.00 |
| 25 Mar 2024 | 42.28 | -0.240 | -0.57% | 42.30 | 42.93 | 41.38 | 17,353.00 |
| 24 Mar 2024 | 42.52 | 2.50 | 6.24% | 41.15 | 42.58 | 39.91 | 12,696.00 |
| 23 Mar 2024 | 40.02 | -0.120 | -0.31% | 39.93 | 41.21 | 39.61 | 12,075.00 |
| 22 Mar 2024 | 40.15 | -1.10 | -2.67% | 40.38 | 42.52 | 38.77 | 20,482.00 |
| 21 Mar 2024 | 41.25 | 0.690 | 1.70% | 40.77 | 41.42 | 39.60 | 19,429.00 |
| 20 Mar 2024 | 40.56 | 2.55 | 6.71% | 38.06 | 41.40 | 37.04 | 34,044.00 |
| 19 Mar 2024 | 38.01 | -1.95 | -4.88% | 39.44 | 40.83 | 36.54 | 33,157.00 |
| 18 Mar 2024 | 39.96 | -1.28 | -3.11% | 41.30 | 41.80 | 38.64 | 17,888.00 |
| 17 Mar 2024 | 41.24 | 2.10 | 5.37% | 39.01 | 41.83 | 37.80 | 21,928.00 |
| 16 Mar 2024 | 39.14 | -3.40 | -7.99% | 41.57 | 42.60 | 38.22 | 26,843.00 |
| 15 Mar 2024 | 42.54 | -2.91 | -6.40% | 45.17 | 45.81 | 39.98 | 53,867.00 |
| 14 Mar 2024 | 45.44 | -2.07 | -4.36% | 46.98 | 47.57 | 43.55 | 24,521.00 |
| 13 Mar 2024 | 47.52 | 0.330 | 0.70% | 46.93 | 48.29 | 45.40 | 23,917.00 |
| 12 Mar 2024 | 47.19 | -1.67 | -3.41% | 48.62 | 49.50 | 44.44 | 30,544.00 |
| 11 Mar 2024 | 48.85 | 0.320 | 0.66% | 48.26 | 50.08 | 46.58 | 34,081.00 |
| 10 Mar 2024 | 48.53 | -1.96 | -3.89% | 50.41 | 50.87 | 47.01 | 25,468.00 |
| 09 Mar 2024 | 50.49 | -1.38 | -2.65% | 51.94 | 52.80 | 50.02 | 18,752.00 |
| 08 Mar 2024 | 51.87 | -3.76 | -6.76% | 55.41 | 55.66 | 50.40 | 32,148.00 |
| 07 Mar 2024 | 55.63 | 4.42 | 8.63% | 51.18 | 60.09 | 50.50 | 59,027.00 |
| 06 Mar 2024 | 51.21 | 3.27 | 6.81% | 48.95 | 52.46 | 45.58 | 38,433.00 |
| 05 Mar 2024 | 47.94 | -3.26 | -6.36% | 51.09 | 52.44 | 44.34 | 53,910.00 |
| 04 Mar 2024 | 51.20 | 0.790 | 1.57% | 50.29 | 52.97 | 49.08 | 38,785.00 |
| 03 Mar 2024 | 50.41 | -3.61 | -6.68% | 54.38 | 54.38 | 48.11 | 34,892.00 |
| 02 Mar 2024 | 54.01 | 14.60 | 37.04% | 39.56 | 54.99 | 39.14 | 62,864.00 |
| 01 Mar 2024 | 39.42 | 0.530 | 1.37% | 38.07 | 39.81 | 37.01 | 36,472.00 |
| 29 Feb 2024 | 38.88 | -1.40 | -3.49% | 40.20 | 40.84 | 37.97 | 27,609.00 |
| 28 Feb 2024 | 40.29 | 0.840 | 2.13% | 39.67 | 41.15 | 38.67 | 61,943.00 |
| 27 Feb 2024 | 39.45 | 0.940 | 2.43% | 38.70 | 39.92 | 37.86 | 29,392.00 |
| 26 Feb 2024 | 38.51 | 0.630 | 1.67% | 37.35 | 38.95 | 36.70 | 36,752.00 |
| 25 Feb 2024 | 37.88 | 2.91 | 8.31% | 34.20 | 38.17 | 34.08 | 39,493.00 |
| 24 Feb 2024 | 34.97 | 2.98 | 9.31% | 32.05 | 35.12 | 31.69 | 25,747.00 |
| 23 Feb 2024 | 32.00 | -0.330 | -1.02% | 32.79 | 33.04 | 31.63 | 14,797.00 |
| 22 Feb 2024 | 32.33 | -0.550 | -1.67% | 32.22 | 33.29 | 32.10 | 19,821.00 |
| 21 Feb 2024 | 32.88 | -0.740 | -2.19% | 33.12 | 34.36 | 32.00 | 19,577.00 |
| 20 Feb 2024 | 33.61 | -1.02 | -2.95% | 34.81 | 35.03 | 32.72 | 20,615.00 |
| 19 Feb 2024 | 34.63 | 0.390 | 1.13% | 34.30 | 35.51 | 33.90 | 20,074.00 |
| 18 Feb 2024 | 34.25 | 1.01 | 3.04% | 33.08 | 34.65 | 32.85 | 15,492.00 |
| 17 Feb 2024 | 33.24 | -0.300 | -0.89% | 33.28 | 33.90 | 32.71 | 14,095.00 |
| 16 Feb 2024 | 33.54 | -0.450 | -1.32% | 33.90 | 34.35 | 33.05 | 11,476.00 |
| 15 Feb 2024 | 33.99 | 0.470 | 1.40% | 33.16 | 34.16 | 33.13 | 11,981.00 |
| 14 Feb 2024 | 33.52 | 0.170 | 0.52% | 33.21 | 34.20 | 32.72 | 15,814.00 |
| 13 Feb 2024 | 33.35 | 0.680 | 2.07% | 32.65 | 34.86 | 32.33 | 22,357.00 |
| 12 Feb 2024 | 32.67 | 1.63 | 5.27% | 31.34 | 33.05 | 30.97 | 19,806.00 |
| 11 Feb 2024 | 31.04 | -0.150 | -0.48% | 30.86 | 31.34 | 30.74 | 7,136.00 |
| 10 Feb 2024 | 31.19 | 0.020 | 0.07% | 31.02 | 31.59 | 30.61 | 6,636.00 |
| 09 Feb 2024 | 31.16 | 0.770 | 2.53% | 30.51 | 31.41 | 30.33 | 11,599.00 |
| 08 Feb 2024 | 30.39 | -0.190 | -0.62% | 30.59 | 30.99 | 30.35 | 8,787.00 |
| 07 Feb 2024 | 30.58 | 0.560 | 1.86% | 30.07 | 30.87 | 29.89 | 9,389.00 |
| 06 Feb 2024 | 30.03 | -0.410 | -1.35% | 30.38 | 30.94 | 29.96 | 11,975.00 |
| 05 Feb 2024 | 30.44 | 0.250 | 0.84% | 30.40 | 30.94 | 29.95 | 10,179.00 |
| 04 Feb 2024 | 30.18 | -0.690 | -2.22% | 31.07 | 31.11 | 30.15 | 7,638.00 |
| 03 Feb 2024 | 30.87 | -0.280 | -0.90% | 31.19 | 31.96 | 30.76 | 9,903.00 |
