Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.XECUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.000052 | -0.00000085 | -1.60% | 0.000053 | 0.000054 | 0.000051 | 1,137,483,217.00 |
| 20 May 2024 | 0.000053 | 0.00000400 | 8.09% | 0.00005 | 0.000053 | 0.000048 | 623,614,827.00 |
| 19 May 2024 | 0.000049 | -0.00000045 | -0.90% | 0.00005 | 0.000053 | 0.000049 | 2,338,635,448.00 |
| 18 May 2024 | 0.00005 | 0.00000100 | 2.05% | 0.000049 | 0.000051 | 0.000048 | 1,226,961,365.00 |
| 17 May 2024 | 0.000049 | 0.00000100 | 2.11% | 0.000047 | 0.00005 | 0.000047 | 490,574,943.00 |
| 16 May 2024 | 0.000048 | -0.00000200 | -4.07% | 0.000049 | 0.00005 | 0.000047 | 1,233,485,736.00 |
| 15 May 2024 | 0.000049 | 0.00000300 | 6.53% | 0.000046 | 0.000049 | 0.000045 | 1,032,003,694.00 |
| 14 May 2024 | 0.000046 | 0.00000051 | 1.12% | 0.000045 | 0.000049 | 0.000045 | 2,024,877,937.00 |
| 13 May 2024 | 0.000045 | -0.00000017 | -0.37% | 0.000046 | 0.000047 | 0.000043 | 793,605,910.00 |
| 12 May 2024 | 0.000046 | -0.00000027 | -0.59% | 0.000046 | 0.000046 | 0.000045 | 153,344,226.00 |
| 11 May 2024 | 0.000046 | -0.00000019 | -0.41% | 0.000046 | 0.000047 | 0.000046 | 288,986,102.00 |
| 10 May 2024 | 0.000046 | -0.00000200 | -4.13% | 0.000048 | 0.000049 | 0.000045 | 623,868,167.00 |
| 09 May 2024 | 0.000048 | 0.00000100 | 2.12% | 0.000047 | 0.000049 | 0.000046 | 388,979,379.00 |
| 08 May 2024 | 0.000047 | -0.00000100 | -2.06% | 0.000048 | 0.000049 | 0.000047 | 776,067,207.00 |
| 07 May 2024 | 0.000048 | -0.00000053 | -1.08% | 0.000049 | 0.000051 | 0.000048 | 751,624,300.00 |
| 06 May 2024 | 0.000049 | -0.00000100 | -1.99% | 0.00005 | 0.000052 | 0.000049 | 598,346,365.00 |
| 05 May 2024 | 0.00005 | -0.00000044 | -0.87% | 0.000051 | 0.000051 | 0.000049 | 429,358,489.00 |
| 04 May 2024 | 0.000051 | 0.00000100 | 2.03% | 0.000049 | 0.000052 | 0.000049 | 1,118,961,905.00 |
| 03 May 2024 | 0.000049 | 0.00000300 | 6.51% | 0.000046 | 0.000049 | 0.000046 | 1,038,217,805.00 |
| 02 May 2024 | 0.000046 | 0.00000067 | 1.48% | 0.000045 | 0.000047 | 0.000044 | 563,361,532.00 |
| 01 May 2024 | 0.000045 | -0.00000100 | -2.14% | 0.000047 | 0.000047 | 0.000042 | 1,140,826,621.00 |
| 30 Abr 2024 | 0.000047 | -0.00000300 | -5.99% | 0.00005 | 0.00005 | 0.000045 | 625,136,826.00 |
| 29 Abr 2024 | 0.00005 | -0.00000010 | -0.20% | 0.00005 | 0.00005 | 0.000048 | 639,816,338.00 |
| 28 Abr 2024 | 0.00005 | -0.00000100 | -1.94% | 0.000052 | 0.000052 | 0.00005 | 374,916,287.00 |
| 27 Abr 2024 | 0.000052 | -0.00000047 | -0.90% | 0.000052 | 0.000052 | 0.00005 | 1,400,559,938.00 |
| 26 Abr 2024 | 0.000052 | 0.00000046 | 0.89% | 0.000052 | 0.000054 | 0.000051 | 1,949,875,469.00 |
| 25 Abr 2024 | 0.000052 | -0.00000016 | -0.31% | 0.000052 | 0.000053 | 0.00005 | 663,325,606.00 |
| 24 Abr 2024 | 0.000052 | -0.00000300 | -5.47% | 0.000056 | 0.000056 | 0.000051 | 2,749,215,140.00 |
| 23 Abr 2024 | 0.000055 | -0.00000078 | -1.40% | 0.000056 | 0.000056 | 0.000054 | 1,161,722,910.00 |
| 22 Abr 2024 | 0.000056 | 0.00000200 | 3.71% | 0.000054 | 0.000056 | 0.000053 | 1,215,493,682.00 |
| 21 Abr 2024 | 0.000054 | -0.00000090 | -1.64% | 0.000055 | 0.000056 | 0.000053 | 1,677,251,572.00 |
| 20 Abr 2024 | 0.000055 | 0.00000400 | 7.94% | 0.00005 | 0.000055 | 0.00005 | 3,024,040,945.00 |
| 19 Abr 2024 | 0.00005 | -0.00000100 | -1.94% | 0.000051 | 0.000052 | 0.000047 | 1,744,030,532.00 |
| 18 Abr 2024 | 0.000052 | 0.00000200 | 4.03% | 0.00005 | 0.000052 | 0.000048 | 1,271,478,834.00 |
| 17 Abr 2024 | 0.00005 | -0.00000300 | -5.74% | 0.000052 | 0.000053 | 0.000048 | 2,100,153,407.00 |
| 16 Abr 2024 | 0.000052 | -0.00000100 | -1.88% | 0.000053 | 0.000054 | 0.00005 | 2,020,842,812.00 |
| 15 Abr 2024 | 0.000053 | -0.00000400 | -7.02% | 0.000057 | 0.000058 | 0.000052 | 1,570,452,074.00 |
| 14 Abr 2024 | 0.000057 | 0.00000300 | 5.57% | 0.000054 | 0.000057 | 0.000051 | 1,754,016,523.00 |
| 13 Abr 2024 | 0.000054 | -0.00000500 | -8.44% | 0.00006 | 0.000063 | 0.000048 | 5,794,231,762.00 |
| 12 Abr 2024 | 0.000059 | -0.000011 | -15.64% | 0.00007 | 0.00007 | 0.000055 | 3,862,722,416.00 |
| 11 Abr 2024 | 0.00007 | -0.00000300 | -4.11% | 0.000073 | 0.000075 | 0.00007 | 3,734,728,829.00 |
| 10 Abr 2024 | 0.000073 | 0.00000029 | 0.40% | 0.000073 | 0.000074 | 0.000069 | 3,722,818,020.00 |
| 09 Abr 2024 | 0.000073 | -0.00000400 | -5.19% | 0.000076 | 0.000077 | 0.000072 | 1,230,133,781.00 |
| 08 Abr 2024 | 0.000077 | 0.00000040 | 0.52% | 0.000078 | 0.000079 | 0.000074 | 2,885,615,253.00 |
| 07 Abr 2024 | 0.000077 | -0.00000300 | -3.75% | 0.00008 | 0.000085 | 0.000076 | 3,636,382,230.00 |
| 06 Abr 2024 | 0.00008 | 0.00000900 | 12.75% | 0.00007 | 0.000081 | 0.00007 | 4,479,956,992.00 |
| 05 Abr 2024 | 0.000071 | 0.00000500 | 7.66% | 0.000068 | 0.000071 | 0.000066 | 9,003,937,920.00 |
| 04 Abr 2024 | 0.000065 | 0.00000400 | 6.49% | 0.000062 | 0.000068 | 0.000061 | 3,852,466,872.00 |
| 03 Abr 2024 | 0.000062 | -0.00000046 | -0.74% | 0.000062 | 0.000065 | 0.000059 | 3,982,216,925.00 |
| 02 Abr 2024 | 0.000062 | -0.00000500 | -7.41% | 0.000068 | 0.000068 | 0.000061 | 4,624,938,141.00 |
| 01 Abr 2024 | 0.000067 | -0.00000047 | -0.69% | 0.00007 | 0.000073 | 0.000064 | 8,656,873,098.00 |
| 31 Mar 2024 | 0.000068 | 0.00000300 | 4.61% | 0.000065 | 0.00007 | 0.000064 | 2,724,411,695.00 |
| 30 Mar 2024 | 0.000065 | -0.00000400 | -5.78% | 0.000069 | 0.000069 | 0.000065 | 3,025,575,021.00 |
| 29 Mar 2024 | 0.000069 | 0.00000300 | 4.54% | 0.000066 | 0.000072 | 0.000066 | 6,352,430,171.00 |
| 28 Mar 2024 | 0.000066 | -0.00000074 | -1.11% | 0.000067 | 0.000068 | 0.000064 | 3,065,451,285.00 |
| 27 Mar 2024 | 0.000067 | 0.00000012 | 0.18% | 0.000066 | 0.000068 | 0.000063 | 4,040,444,962.00 |
| 26 Mar 2024 | 0.000067 | -0.00000200 | -2.91% | 0.000068 | 0.00007 | 0.000066 | 7,708,337,440.00 |
| 25 Mar 2024 | 0.000069 | -0.00000060 | -0.87% | 0.000071 | 0.000071 | 0.000067 | 7,645,268,474.00 |
| 24 Mar 2024 | 0.000069 | 0.00000400 | 6.16% | 0.000065 | 0.000075 | 0.000061 | 9,053,335,523.00 |
| 23 Mar 2024 | 0.000065 | 0.000014 | 27.50% | 0.000051 | 0.000069 | 0.00005 | 5,603,213,809.00 |
| 22 Mar 2024 | 0.000051 | -0.00000044 | -0.86% | 0.000051 | 0.000052 | 0.000048 | 986,457,535.00 |
| 21 Mar 2024 | 0.000051 | -0.00000009 | -0.17% | 0.000052 | 0.000053 | 0.00005 | 1,532,018,712.00 |
| 20 Mar 2024 | 0.000051 | 0.00000500 | 10.74% | 0.000046 | 0.000052 | 0.000044 | 1,406,176,081.00 |
| 19 Mar 2024 | 0.000047 | -0.00000500 | -9.77% | 0.000051 | 0.000053 | 0.000045 | 1,379,966,007.00 |
| 18 Mar 2024 | 0.000051 | -0.00000300 | -5.53% | 0.000055 | 0.000055 | 0.00005 | 1,153,879,960.00 |
| 17 Mar 2024 | 0.000054 | 0.00000300 | 5.83% | 0.000051 | 0.000055 | 0.000048 | 2,173,374,094.00 |
| 16 Mar 2024 | 0.000051 | -0.00000700 | -11.90% | 0.000059 | 0.00006 | 0.00005 | 1,784,414,547.00 |
| 15 Mar 2024 | 0.000059 | -0.00000500 | -7.80% | 0.000064 | 0.000064 | 0.000054 | 3,016,965,815.00 |
| 14 Mar 2024 | 0.000064 | -0.00000100 | -1.54% | 0.000065 | 0.000068 | 0.000061 | 3,221,878,482.00 |
| 13 Mar 2024 | 0.000065 | 0.00000100 | 1.56% | 0.000066 | 0.000068 | 0.000063 | 3,276,165,963.00 |
| 12 Mar 2024 | 0.000064 | -0.00000300 | -4.50% | 0.000068 | 0.000068 | 0.000061 | 2,854,195,458.00 |
| 11 Mar 2024 | 0.000067 | 0.00000200 | 3.10% | 0.000065 | 0.000068 | 0.00006 | 4,248,713,350.00 |
| 10 Mar 2024 | 0.000064 | -0.00000400 | -5.81% | 0.000069 | 0.00007 | 0.000063 | 4,571,306,802.00 |
| 09 Mar 2024 | 0.000069 | 0.00000200 | 2.98% | 0.000067 | 0.000076 | 0.000067 | 7,425,142,421.00 |
| 08 Mar 2024 | 0.000067 | 0.00000400 | 6.36% | 0.000063 | 0.000069 | 0.000062 | 6,456,362,570.00 |
| 07 Mar 2024 | 0.000063 | -0.00000200 | -3.10% | 0.000066 | 0.000067 | 0.000061 | 5,472,370,246.00 |
| 06 Mar 2024 | 0.000065 | -0.00000400 | -5.83% | 0.000069 | 0.000072 | 0.000062 | 6,728,525,502.00 |
| 05 Mar 2024 | 0.000069 | 0.00000300 | 4.56% | 0.00007 | 0.000083 | 0.000056 | 7,324,632,947.00 |
| 04 Mar 2024 | 0.000066 | 0.000021 | 46.93% | 0.000045 | 0.00008 | 0.000043 | 5,316,269,932.00 |
| 03 Mar 2024 | 0.000045 | -0.00000300 | -6.29% | 0.000046 | 0.00005 | 0.000042 | 3,422,869,648.00 |
| 02 Mar 2024 | 0.000048 | 0.00000800 | 20.36% | 0.00004 | 0.00005 | 0.00004 | 5,833,451,660.00 |
| 01 Mar 2024 | 0.000039 | 0.00000300 | 8.23% | 0.000037 | 0.00004 | 0.000036 | 2,182,328,576.00 |
| 29 Feb 2024 | 0.000036 | 0.00000034 | 0.94% | 0.000036 | 0.00004 | 0.000036 | 4,418,355,199.00 |
| 28 Feb 2024 | 0.000036 | 0.00000076 | 2.15% | 0.000035 | 0.000037 | 0.000034 | 2,147,407,864.00 |
| 27 Feb 2024 | 0.000035 | 0.00000060 | 1.73% | 0.000035 | 0.000037 | 0.000035 | 2,607,688,898.00 |
| 26 Feb 2024 | 0.000035 | 0.00000100 | 2.99% | 0.000033 | 0.000035 | 0.000032 | 1,426,897,471.00 |
| 25 Feb 2024 | 0.000033 | 0.00000036 | 1.09% | 0.000033 | 0.000034 | 0.000033 | 1,034,068,760.00 |
| 24 Feb 2024 | 0.000033 | 0.00000063 | 1.94% | 0.000032 | 0.000033 | 0.000032 | 716,191,227.00 |
| 23 Feb 2024 | 0.000032 | -0.00000009 | -0.28% | 0.000033 | 0.000033 | 0.000032 | 1,223,195,740.00 |
| 22 Feb 2024 | 0.000033 | -0.00000009 | -0.28% | 0.000033 | 0.000033 | 0.000032 | 896,258,112.00 |
