Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.IMXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 2.49 | -0.070 | -2.58% | 2.56 | 2.60 | 2.47 | 102,585.00 |
| 20 May 2024 | 2.56 | 0.320 | 14.15% | 2.23 | 2.57 | 2.21 | 94,159.00 |
| 19 May 2024 | 2.24 | -0.120 | -5.17% | 2.36 | 2.39 | 2.23 | 54,031.00 |
| 18 May 2024 | 2.36 | -0.030 | -1.21% | 2.39 | 2.45 | 2.36 | 49,573.00 |
| 17 May 2024 | 2.39 | 0.00 | -0.18% | 2.39 | 2.56 | 2.39 | 80,329.00 |
| 16 May 2024 | 2.40 | 0.050 | 1.96% | 2.35 | 2.43 | 2.30 | 66,955.00 |
| 15 May 2024 | 2.35 | 0.330 | 16.46% | 2.01 | 2.45 | 1.99 | 83,900.00 |
| 14 May 2024 | 2.02 | -0.210 | -9.28% | 2.23 | 2.23 | 2.02 | 47,165.00 |
| 13 May 2024 | 2.22 | 0.040 | 1.70% | 2.19 | 2.28 | 2.04 | 49,199.00 |
| 12 May 2024 | 2.19 | -0.090 | -3.79% | 2.28 | 2.31 | 2.18 | 60,834.00 |
| 11 May 2024 | 2.27 | 0.110 | 5.00% | 2.17 | 2.36 | 2.15 | 59,199.00 |
| 10 May 2024 | 2.16 | 0.00 | 0.03% | 2.16 | 2.31 | 2.14 | 85,200.00 |
| 09 May 2024 | 2.16 | 0.120 | 5.61% | 2.04 | 2.18 | 2.01 | 37,248.00 |
| 08 May 2024 | 2.05 | -0.130 | -5.87% | 2.16 | 2.17 | 2.04 | 51,638.00 |
| 07 May 2024 | 2.18 | 0.010 | 0.31% | 2.16 | 2.28 | 2.12 | 49,396.00 |
| 06 May 2024 | 2.17 | -0.070 | -3.32% | 2.24 | 2.31 | 2.17 | 76,965.00 |
| 05 May 2024 | 2.24 | 0.020 | 0.88% | 2.23 | 2.29 | 2.18 | 56,104.00 |
| 04 May 2024 | 2.22 | -0.040 | -1.81% | 2.25 | 2.28 | 2.19 | 86,324.00 |
| 03 May 2024 | 2.27 | 0.050 | 2.30% | 2.21 | 2.29 | 2.19 | 66,520.00 |
| 02 May 2024 | 2.21 | 0.180 | 8.65% | 2.03 | 2.26 | 1.97 | 68,473.00 |
| 01 May 2024 | 2.04 | 0.100 | 5.16% | 1.92 | 2.05 | 1.87 | 116,104.00 |
| 30 Abr 2024 | 1.94 | -0.160 | -7.67% | 2.10 | 2.15 | 1.84 | 103,306.00 |
| 29 Abr 2024 | 2.10 | 0.010 | 0.28% | 2.10 | 2.13 | 1.99 | 52,882.00 |
| 28 Abr 2024 | 2.09 | -0.050 | -2.11% | 2.14 | 2.19 | 2.09 | 36,747.00 |
| 27 Abr 2024 | 2.14 | 0.090 | 4.62% | 2.05 | 2.18 | 2.00 | 55,163.00 |
| 26 Abr 2024 | 2.04 | -0.060 | -2.92% | 2.10 | 2.12 | 2.03 | 39,152.00 |
| 25 Abr 2024 | 2.11 | -0.100 | -4.66% | 2.23 | 2.23 | 2.05 | 62,024.00 |
| 24 Abr 2024 | 2.21 | -0.140 | -6.13% | 2.36 | 2.43 | 2.20 | 61,494.00 |
| 23 Abr 2024 | 2.35 | -0.050 | -2.19% | 2.39 | 2.46 | 2.33 | 84,166.00 |
| 22 Abr 2024 | 2.41 | 0.220 | 10.16% | 2.18 | 2.44 | 2.17 | 71,827.00 |
| 21 Abr 2024 | 2.18 | -0.020 | -1.06% | 2.21 | 2.23 | 2.12 | 44,240.00 |
| 20 Abr 2024 | 2.21 | 0.180 | 8.76% | 2.03 | 2.21 | 2.00 | 49,405.00 |
| 19 Abr 2024 | 2.03 | 0.020 | 0.84% | 2.01 | 2.10 | 1.88 | 83,431.00 |
| 18 Abr 2024 | 2.01 | 0.140 | 7.40% | 1.88 | 2.03 | 1.81 | 91,234.00 |
| 17 Abr 2024 | 1.87 | -0.030 | -1.36% | 1.89 | 1.95 | 1.78 | 57,974.00 |
| 16 Abr 2024 | 1.90 | -0.050 | -2.45% | 1.93 | 1.99 | 1.79 | 59,058.00 |
| 15 Abr 2024 | 1.95 | -0.240 | -11.05% | 2.15 | 2.28 | 1.95 | 52,049.00 |
| 14 Abr 2024 | 2.19 | 0.130 | 6.43% | 2.05 | 2.19 | 1.95 | 102,377.00 |
| 13 Abr 2024 | 2.06 | -0.170 | -7.73% | 2.21 | 2.21 | 1.76 | 126,372.00 |
| 12 Abr 2024 | 2.23 | -0.330 | -12.83% | 2.56 | 2.61 | 1.87 | 89,906.00 |
| 11 Abr 2024 | 2.56 | -0.060 | -2.23% | 2.62 | 2.69 | 2.53 | 50,687.00 |
| 10 Abr 2024 | 2.62 | -0.020 | -0.64% | 2.64 | 2.66 | 2.52 | 44,103.00 |
| 09 Abr 2024 | 2.63 | -0.220 | -7.58% | 2.84 | 2.86 | 2.62 | 63,623.00 |
| 08 Abr 2024 | 2.85 | 0.140 | 5.34% | 2.71 | 2.89 | 2.64 | 52,195.00 |
| 07 Abr 2024 | 2.70 | -0.010 | -0.53% | 2.70 | 2.75 | 2.67 | 41,073.00 |
| 06 Abr 2024 | 2.72 | 0.060 | 2.11% | 2.66 | 2.73 | 2.64 | 29,500.00 |
| 05 Abr 2024 | 2.66 | -0.110 | -4.06% | 2.79 | 2.80 | 2.58 | 38,584.00 |
| 04 Abr 2024 | 2.77 | 0.060 | 2.20% | 2.70 | 2.88 | 2.67 | 42,509.00 |
| 03 Abr 2024 | 2.71 | 0.060 | 2.30% | 2.66 | 2.79 | 2.57 | 65,126.00 |
| 02 Abr 2024 | 2.65 | -0.240 | -8.26% | 2.89 | 2.89 | 2.62 | 81,875.00 |
| 01 Abr 2024 | 2.89 | -0.150 | -4.98% | 3.04 | 3.05 | 2.79 | 56,358.00 |
| 31 Mar 2024 | 3.04 | -0.040 | -1.24% | 3.08 | 3.12 | 2.97 | 75,615.00 |
| 30 Mar 2024 | 3.08 | -0.030 | -0.94% | 3.11 | 3.22 | 3.02 | 83,858.00 |
| 29 Mar 2024 | 3.11 | 0.170 | 5.92% | 2.94 | 3.13 | 2.89 | 122,188.00 |
| 28 Mar 2024 | 2.94 | -0.010 | -0.36% | 2.94 | 3.02 | 2.89 | 100,470.00 |
| 27 Mar 2024 | 2.95 | -0.060 | -1.93% | 3.01 | 3.05 | 2.86 | 114,745.00 |
| 26 Mar 2024 | 3.01 | -0.070 | -2.24% | 3.09 | 3.20 | 2.98 | 100,615.00 |
| 25 Mar 2024 | 3.07 | 0.110 | 3.81% | 2.97 | 3.15 | 2.92 | 98,352.00 |
| 24 Mar 2024 | 2.96 | 0.010 | 0.41% | 2.93 | 2.97 | 2.83 | 45,833.00 |
| 23 Mar 2024 | 2.95 | 0.220 | 7.96% | 2.74 | 2.96 | 2.73 | 54,977.00 |
| 22 Mar 2024 | 2.73 | -0.120 | -4.28% | 2.85 | 2.90 | 2.67 | 78,736.00 |
| 21 Mar 2024 | 2.85 | -0.050 | -1.65% | 2.90 | 2.99 | 2.82 | 79,417.00 |
| 20 Mar 2024 | 2.90 | 0.330 | 12.81% | 2.58 | 2.95 | 2.50 | 74,163.00 |
| 19 Mar 2024 | 2.57 | -0.270 | -9.52% | 2.83 | 2.86 | 2.52 | 119,681.00 |
| 18 Mar 2024 | 2.84 | -0.110 | -3.58% | 2.96 | 2.98 | 2.75 | 82,273.00 |
| 17 Mar 2024 | 2.95 | 0.100 | 3.62% | 2.86 | 3.00 | 2.72 | 89,656.00 |
| 16 Mar 2024 | 2.85 | -0.230 | -7.45% | 3.07 | 3.13 | 2.78 | 74,888.00 |
| 15 Mar 2024 | 3.08 | -0.240 | -7.34% | 3.32 | 3.33 | 2.89 | 106,353.00 |
| 14 Mar 2024 | 3.32 | -0.150 | -4.20% | 3.47 | 3.47 | 3.17 | 134,291.00 |
| 13 Mar 2024 | 3.46 | -0.140 | -4.00% | 3.61 | 3.63 | 3.37 | 121,080.00 |
| 12 Mar 2024 | 3.61 | -0.020 | -0.56% | 3.64 | 3.76 | 3.39 | 132,914.00 |
| 11 Mar 2024 | 3.63 | 0.230 | 6.62% | 3.42 | 3.65 | 3.30 | 124,457.00 |
| 10 Mar 2024 | 3.40 | -0.110 | -3.23% | 3.53 | 3.61 | 3.27 | 132,975.00 |
| 09 Mar 2024 | 3.52 | 0.130 | 3.76% | 3.37 | 3.62 | 3.32 | 131,442.00 |
| 08 Mar 2024 | 3.39 | 0.040 | 1.10% | 3.34 | 3.45 | 3.25 | 124,797.00 |
| 07 Mar 2024 | 3.35 | 0.210 | 6.77% | 3.15 | 3.37 | 3.15 | 124,517.00 |
| 06 Mar 2024 | 3.14 | 0.230 | 7.92% | 2.89 | 3.15 | 2.82 | 135,423.00 |
| 05 Mar 2024 | 2.91 | -0.230 | -7.32% | 3.13 | 3.21 | 2.71 | 141,341.00 |
| 04 Mar 2024 | 3.14 | -0.180 | -5.32% | 3.32 | 3.33 | 3.09 | 181,372.00 |
| 03 Mar 2024 | 3.32 | 0.090 | 2.68% | 3.36 | 3.38 | 3.14 | 156,407.00 |
| 02 Mar 2024 | 3.23 | 0.030 | 0.84% | 3.21 | 3.23 | 3.13 | 168,746.00 |
| 01 Mar 2024 | 3.20 | 0.00 | 0.03% | 3.20 | 3.24 | 3.14 | 150,357.00 |
| 29 Feb 2024 | 3.20 | -0.150 | -4.43% | 3.32 | 3.41 | 3.12 | 167,628.00 |
| 28 Feb 2024 | 3.35 | 0.010 | 0.43% | 3.35 | 3.44 | 3.17 | 184,437.00 |
| 27 Feb 2024 | 3.34 | 0.020 | 0.50% | 3.34 | 3.46 | 3.26 | 169,627.00 |
| 26 Feb 2024 | 3.32 | 0.120 | 3.79% | 3.21 | 3.38 | 3.13 | 195,452.00 |
| 25 Feb 2024 | 3.20 | 0.120 | 3.87% | 3.08 | 3.22 | 3.02 | 190,856.00 |
| 24 Feb 2024 | 3.08 | 0.020 | 0.80% | 3.05 | 3.21 | 2.96 | 183,910.00 |
| 23 Feb 2024 | 3.05 | -0.190 | -5.92% | 3.24 | 3.29 | 3.02 | 173,751.00 |
| 22 Feb 2024 | 3.25 | -0.090 | -2.62% | 3.33 | 3.56 | 3.24 | 182,885.00 |
