Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.XEMUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.0385 | 0.0001 | 0.26% | 0.03853 | 0.03903 | 0.03788 | 1,499,722.00 |
| 03 May 2024 | 0.0384 | 0.00162 | 4.40% | 0.037 | 0.03878 | 0.03637 | 1,341,090.00 |
| 02 May 2024 | 0.03678 | 0.00076 | 2.11% | 0.03585 | 0.03723 | 0.03469 | 1,327,944.00 |
| 01 May 2024 | 0.03602 | 0.00037 | 1.04% | 0.03526 | 0.03625 | 0.03333 | 2,192,698.00 |
| 30 Abr 2024 | 0.03565 | -0.00167 | -4.47% | 0.03742 | 0.0377 | 0.03441 | 2,063,376.00 |
| 29 Abr 2024 | 0.03732 | -0.00083 | -2.18% | 0.03796 | 0.03828 | 0.03636 | 1,872,812.00 |
| 28 Abr 2024 | 0.03815 | 0.00015 | 0.39% | 0.03784 | 0.04095 | 0.03774 | 3,466,748.00 |
| 27 Abr 2024 | 0.038 | 0.00053 | 1.41% | 0.03785 | 0.03845 | 0.03582 | 1,387,025.00 |
| 26 Abr 2024 | 0.03747 | -0.00132 | -3.40% | 0.03943 | 0.03948 | 0.03692 | 1,963,375.00 |
| 25 Abr 2024 | 0.03879 | -0.00094 | -2.37% | 0.03939 | 0.04008 | 0.03781 | 2,487,202.00 |
| 24 Abr 2024 | 0.03973 | -0.00205 | -4.91% | 0.04166 | 0.04351 | 0.03918 | 2,915,960.00 |
| 23 Abr 2024 | 0.04178 | 0.00092 | 2.25% | 0.04094 | 0.04195 | 0.03974 | 1,663,140.00 |
| 22 Abr 2024 | 0.04086 | 0.00108 | 2.71% | 0.03998 | 0.04128 | 0.03956 | 2,098,551.00 |
| 21 Abr 2024 | 0.03978 | -0.00027 | -0.67% | 0.04018 | 0.04071 | 0.03895 | 2,151,965.00 |
| 20 Abr 2024 | 0.04005 | 0.00284 | 7.63% | 0.03677 | 0.04051 | 0.03673 | 2,048,194.00 |
| 19 Abr 2024 | 0.03721 | 0.00112 | 3.10% | 0.03603 | 0.03789 | 0.03311 | 2,322,913.00 |
| 18 Abr 2024 | 0.03609 | 0.00124 | 3.56% | 0.03536 | 0.03645 | 0.03381 | 1,698,713.00 |
| 17 Abr 2024 | 0.03485 | -0.00103 | -2.87% | 0.036 | 0.03628 | 0.03357 | 2,235,199.00 |
| 16 Abr 2024 | 0.03588 | -0.00019 | -0.53% | 0.03644 | 0.03668 | 0.03417 | 2,386,257.00 |
| 15 Abr 2024 | 0.03607 | -0.00283 | -7.28% | 0.03894 | 0.04028 | 0.03475 | 2,407,011.00 |
| 14 Abr 2024 | 0.0389 | 0.00263 | 7.25% | 0.03624 | 0.03928 | 0.03413 | 3,637,206.00 |
| 13 Abr 2024 | 0.03627 | -0.0061 | -14.40% | 0.04227 | 0.04255 | 0.03134 | 7,078,034.00 |
| 12 Abr 2024 | 0.04237 | -0.00623 | -12.82% | 0.0484 | 0.05261 | 0.03911 | 7,055,750.00 |
| 11 Abr 2024 | 0.0486 | -0.00003 | -0.06% | 0.04867 | 0.0494 | 0.04717 | 1,545,294.00 |
| 10 Abr 2024 | 0.04863 | 0.00011 | 0.23% | 0.04893 | 0.04911 | 0.04555 | 1,923,897.00 |
| 09 Abr 2024 | 0.04852 | -0.00284 | -5.53% | 0.05115 | 0.05158 | 0.04819 | 1,949,374.00 |
| 08 Abr 2024 | 0.05136 | 0.00276 | 5.68% | 0.04834 | 0.05252 | 0.04743 | 1,926,387.00 |
| 07 Abr 2024 | 0.0486 | 0.00139 | 2.94% | 0.04712 | 0.04884 | 0.04702 | 1,415,921.00 |
| 06 Abr 2024 | 0.04721 | 0.00052 | 1.11% | 0.04699 | 0.04764 | 0.04611 | 927,500.00 |
| 05 Abr 2024 | 0.04669 | 0.00005 | 0.11% | 0.04619 | 0.04724 | 0.0439 | 1,646,346.00 |
| 04 Abr 2024 | 0.04664 | 0.00207 | 4.64% | 0.04408 | 0.04754 | 0.04333 | 1,462,984.00 |
| 03 Abr 2024 | 0.04457 | 0.00004 | 0.09% | 0.04501 | 0.04604 | 0.0428 | 1,653,650.00 |
| 02 Abr 2024 | 0.04453 | -0.00389 | -8.03% | 0.04959 | 0.0499 | 0.04369 | 4,877,240.00 |
| 01 Abr 2024 | 0.04842 | -0.00314 | -6.09% | 0.05142 | 0.052 | 0.04642 | 3,472,199.00 |
| 31 Mar 2024 | 0.05156 | 0.00096 | 1.90% | 0.05041 | 0.052 | 0.05023 | 1,002,639.00 |
| 30 Mar 2024 | 0.0506 | -0.00134 | -2.58% | 0.05148 | 0.05209 | 0.0503 | 1,105,794.00 |
| 29 Mar 2024 | 0.05194 | -0.00059 | -1.12% | 0.05238 | 0.05368 | 0.05097 | 1,796,552.00 |
| 28 Mar 2024 | 0.05253 | 0.00078 | 1.51% | 0.05229 | 0.05328 | 0.05051 | 1,604,791.00 |
| 27 Mar 2024 | 0.05175 | -0.00226 | -4.18% | 0.05382 | 0.05487 | 0.0504 | 3,288,093.00 |
| 26 Mar 2024 | 0.05401 | 0.00272 | 5.30% | 0.05169 | 0.05407 | 0.05116 | 2,849,708.00 |
| 25 Mar 2024 | 0.05129 | 0.00211 | 4.29% | 0.04939 | 0.05198 | 0.04848 | 2,576,421.00 |
| 24 Mar 2024 | 0.04918 | 0.00195 | 4.13% | 0.04767 | 0.04965 | 0.04669 | 2,258,480.00 |
| 23 Mar 2024 | 0.04723 | 0.00131 | 2.85% | 0.04547 | 0.04807 | 0.0454 | 1,828,658.00 |
| 22 Mar 2024 | 0.04592 | -0.00259 | -5.34% | 0.04817 | 0.04879 | 0.04481 | 2,049,164.00 |
| 21 Mar 2024 | 0.04851 | 0.00011 | 0.23% | 0.04969 | 0.05031 | 0.04636 | 3,840,580.00 |
| 20 Mar 2024 | 0.0484 | 0.00623 | 14.77% | 0.04215 | 0.0487 | 0.04031 | 4,347,462.00 |
| 19 Mar 2024 | 0.04217 | -0.0053 | -11.16% | 0.04771 | 0.04795 | 0.04075 | 6,776,929.00 |
| 18 Mar 2024 | 0.04747 | -0.00335 | -6.59% | 0.05118 | 0.05127 | 0.04623 | 3,692,341.00 |
| 17 Mar 2024 | 0.05082 | 0.00236 | 4.87% | 0.04857 | 0.05122 | 0.04563 | 4,080,934.00 |
| 16 Mar 2024 | 0.04846 | -0.00586 | -10.79% | 0.05397 | 0.05463 | 0.04743 | 3,916,627.00 |
| 15 Mar 2024 | 0.05432 | -0.00422 | -7.21% | 0.05866 | 0.06172 | 0.0497 | 6,414,691.00 |
| 14 Mar 2024 | 0.05854 | -0.00184 | -3.05% | 0.06048 | 0.06065 | 0.05433 | 3,891,678.00 |
| 13 Mar 2024 | 0.06038 | 0.00344 | 6.04% | 0.0569 | 0.06267 | 0.05603 | 7,541,101.00 |
| 12 Mar 2024 | 0.05694 | -0.00055 | -0.96% | 0.05764 | 0.05857 | 0.05191 | 5,253,038.00 |
| 11 Mar 2024 | 0.05749 | 0.0039 | 7.28% | 0.05338 | 0.0597 | 0.05335 | 7,903,512.00 |
| 10 Mar 2024 | 0.05359 | -0.00015 | -0.28% | 0.0538 | 0.05561 | 0.05108 | 4,083,252.00 |
| 09 Mar 2024 | 0.05374 | 0.00105 | 1.99% | 0.05248 | 0.05522 | 0.05176 | 2,192,635.00 |
| 08 Mar 2024 | 0.05269 | -0.00187 | -3.43% | 0.05472 | 0.05481 | 0.0503 | 3,685,588.00 |
| 07 Mar 2024 | 0.05456 | 0.00403 | 7.98% | 0.05036 | 0.0559 | 0.04897 | 7,217,816.00 |
| 06 Mar 2024 | 0.05053 | 0.00475 | 10.38% | 0.04558 | 0.0513 | 0.04387 | 6,663,590.00 |
| 05 Mar 2024 | 0.04578 | -0.00446 | -8.88% | 0.05069 | 0.05111 | 0.04195 | 7,109,152.00 |
| 04 Mar 2024 | 0.05024 | 0.0034 | 7.26% | 0.04691 | 0.05139 | 0.04577 | 6,125,352.00 |
| 03 Mar 2024 | 0.04684 | -0.00031 | -0.66% | 0.04713 | 0.04733 | 0.04288 | 4,055,889.00 |
| 02 Mar 2024 | 0.04715 | -0.00048 | -1.01% | 0.04773 | 0.04777 | 0.04475 | 5,784,318.00 |
| 01 Mar 2024 | 0.04763 | 0.00596 | 14.30% | 0.04109 | 0.04791 | 0.04107 | 7,202,391.00 |
| 29 Feb 2024 | 0.04167 | 0.00173 | 4.33% | 0.03976 | 0.04386 | 0.03947 | 5,351,344.00 |
| 28 Feb 2024 | 0.03994 | 0.00025 | 0.63% | 0.03962 | 0.04161 | 0.03741 | 4,213,123.00 |
| 27 Feb 2024 | 0.03969 | 0.00068 | 1.74% | 0.03903 | 0.03983 | 0.03821 | 3,629,897.00 |
| 26 Feb 2024 | 0.03901 | 0.0006 | 1.56% | 0.03835 | 0.03911 | 0.03717 | 2,984,242.00 |
| 25 Feb 2024 | 0.03841 | -0.0001 | -0.26% | 0.03833 | 0.03876 | 0.03783 | 1,480,487.00 |
| 24 Feb 2024 | 0.03851 | -0.00008 | -0.21% | 0.03828 | 0.03885 | 0.03741 | 1,849,335.00 |
| 23 Feb 2024 | 0.03859 | 0.00109 | 2.91% | 0.03767 | 0.039 | 0.03696 | 2,624,595.00 |
| 22 Feb 2024 | 0.0375 | 0.0004 | 1.08% | 0.03674 | 0.03825 | 0.03639 | 1,855,725.00 |
| 21 Feb 2024 | 0.0371 | -0.00122 | -3.18% | 0.0381 | 0.03857 | 0.03592 | 2,328,328.00 |
| 20 Feb 2024 | 0.03832 | -0.0005 | -1.29% | 0.03898 | 0.03912 | 0.03657 | 2,700,164.00 |
| 19 Feb 2024 | 0.03882 | 0.0008 | 2.10% | 0.03805 | 0.03908 | 0.03779 | 2,241,460.00 |
| 18 Feb 2024 | 0.03802 | 0.00041 | 1.09% | 0.03722 | 0.03842 | 0.03691 | 1,971,847.00 |
| 17 Feb 2024 | 0.03761 | -0.0008 | -2.08% | 0.03808 | 0.03874 | 0.03639 | 1,776,774.00 |
| 16 Feb 2024 | 0.03841 | 0.00134 | 3.61% | 0.03662 | 0.03917 | 0.03651 | 3,559,880.00 |
| 15 Feb 2024 | 0.03707 | 0.00036 | 0.98% | 0.03653 | 0.03749 | 0.03618 | 2,399,885.00 |
| 14 Feb 2024 | 0.03671 | 0.00042 | 1.16% | 0.03613 | 0.03683 | 0.03569 | 1,773,669.00 |
| 13 Feb 2024 | 0.03629 | 0.00015 | 0.42% | 0.03607 | 0.03684 | 0.0352 | 2,939,076.00 |
| 12 Feb 2024 | 0.03614 | 0.001 | 2.85% | 0.0352 | 0.03622 | 0.0346 | 2,343,990.00 |
| 11 Feb 2024 | 0.03514 | 0.0001 | 0.29% | 0.03499 | 0.03566 | 0.03491 | 1,451,835.00 |
| 10 Feb 2024 | 0.03504 | -0.00053 | -1.49% | 0.03556 | 0.03569 | 0.03451 | 1,335,558.00 |
| 09 Feb 2024 | 0.03557 | 0.00074 | 2.12% | 0.03467 | 0.03567 | 0.03465 | 1,714,484.00 |
| 08 Feb 2024 | 0.03483 | -0.00011 | -0.31% | 0.03463 | 0.0351 | 0.03458 | 1,584,833.00 |
| 07 Feb 2024 | 0.03494 | 0.00041 | 1.19% | 0.03464 | 0.03498 | 0.03383 | 2,070,805.00 |
| 06 Feb 2024 | 0.03453 | 0.00018 | 0.52% | 0.03431 | 0.03478 | 0.03388 | 1,697,684.00 |
| 05 Feb 2024 | 0.03435 | -0.00035 | -1.01% | 0.03504 | 0.03521 | 0.03355 | 2,836,996.00 |
| 04 Feb 2024 | 0.0347 | -0.00107 | -2.99% | 0.03567 | 0.03589 | 0.03458 | 2,227,731.00 |
| 03 Feb 2024 | 0.03577 | -0.0005 | -1.38% | 0.03625 | 0.03643 | 0.03532 | 1,932,737.00 |
