XMCUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 0.1887 | -0.047 | -19.94% | 0.2162 | 0.2385 | 0.1848 | 2,823.00 |
05 May 2024 | 0.2357 | -0.0027 | -1.13% | 0.2374 | 0.2375 | 0.2023 | 2,578.00 |
04 May 2024 | 0.2384 | 0.00 | 0.00% | 0.2384 | 0.2384 | 0.2384 | 0.00 |
03 May 2024 | 0.2384 | 0.0364 | 18.02% | 0.2384 | 0.2385 | 0.2023 | 186.00 |
02 May 2024 | 0.202 | 0.00 | 0.00% | 0.202 | 0.202 | 0.202 | 0.00 |
01 May 2024 | 0.202 | 0.00 | 0.00% | 0.202 | 0.202 | 0.202 | 0.00 |
30 Abr 2024 | 0.202 | -0.0009 | -0.44% | 0.2369 | 0.239 | 0.202 | 2,963.00 |
29 Abr 2024 | 0.2029 | -0.0106 | -4.96% | 0.2135 | 0.2381 | 0.2028 | 663.00 |
28 Abr 2024 | 0.2135 | 0.00 | 0.00% | 0.2135 | 0.2135 | 0.2135 | 0.00 |
27 Abr 2024 | 0.2135 | -0.0032 | -1.48% | 0.220 | 0.239 | 0.2135 | 1,455.00 |
26 Abr 2024 | 0.2167 | 0.0032 | 1.50% | 0.2161 | 0.2167 | 0.2161 | 28.00 |
25 Abr 2024 | 0.2135 | 0.0023 | 1.09% | 0.2376 | 0.2376 | 0.2135 | 43.00 |
24 Abr 2024 | 0.2112 | -0.0077 | -3.52% | 0.2333 | 0.2389 | 0.2112 | 523.00 |
23 Abr 2024 | 0.2189 | 0.0024 | 1.11% | 0.2112 | 0.2327 | 0.2112 | 14,490.00 |
22 Abr 2024 | 0.2165 | 0.0016 | 0.74% | 0.2137 | 0.2184 | 0.2137 | 463.00 |
21 Abr 2024 | 0.2149 | -0.0183 | -7.85% | 0.2373 | 0.2389 | 0.200 | 5,088.00 |
20 Abr 2024 | 0.2332 | -0.0044 | -1.85% | 0.2381 | 0.2396 | 0.2001 | 14,995.00 |
19 Abr 2024 | 0.2376 | -0.0043 | -1.78% | 0.240 | 0.2404 | 0.2376 | 9,336.00 |
18 Abr 2024 | 0.2419 | -0.0053 | -2.14% | 0.2377 | 0.250 | 0.2362 | 1,857.00 |
17 Abr 2024 | 0.2472 | -0.0002 | -0.08% | 0.2469 | 0.2498 | 0.2362 | 14,469.00 |
16 Abr 2024 | 0.2474 | -0.0026 | -1.04% | 0.2336 | 0.260 | 0.2336 | 13,558.00 |
15 Abr 2024 | 0.250 | 0.00 | 0.00% | 0.250 | 0.250 | 0.250 | 0.00 |
14 Abr 2024 | 0.250 | 0.0147 | 6.25% | 0.2355 | 0.2632 | 0.2355 | 825.00 |
13 Abr 2024 | 0.2353 | 0.0002 | 0.09% | 0.265 | 0.270 | 0.2353 | 12,780.00 |
12 Abr 2024 | 0.2351 | -0.0418 | -15.10% | 0.2768 | 0.2893 | 0.2351 | 3,519.00 |
11 Abr 2024 | 0.2769 | 0.0243 | 9.62% | 0.2525 | 0.2797 | 0.2486 | 22,194.00 |
10 Abr 2024 | 0.2526 | 0.0002 | 0.08% | 0.2509 | 0.2526 | 0.2372 | 15,816.00 |
09 Abr 2024 | 0.2524 | 0.0059 | 2.39% | 0.2413 | 0.253 | 0.2362 | 14,185.00 |
08 Abr 2024 | 0.2465 | -0.0041 | -1.64% | 0.2507 | 0.2507 | 0.2465 | 30,935.00 |
07 Abr 2024 | 0.2506 | 0.0144 | 6.10% | 0.2385 | 0.254 | 0.2373 | 11,358.00 |
06 Abr 2024 | 0.2362 | -0.0186 | -7.30% | 0.2409 | 0.2421 | 0.2303 | 26,585.00 |
05 Abr 2024 | 0.2548 | -0.0293 | -10.31% | 0.2835 | 0.292 | 0.2302 | 21,043.00 |
04 Abr 2024 | 0.2841 | 0.0124 | 4.56% | 0.2733 | 0.2886 | 0.2731 | 39,754.00 |
03 Abr 2024 | 0.2717 | 0.0047 | 1.76% | 0.2694 | 0.2771 | 0.2693 | 2,134.00 |
02 Abr 2024 | 0.267 | -0.0112 | -4.03% | 0.278 | 0.2786 | 0.267 | 9,428.00 |
01 Abr 2024 | 0.2782 | 0.0009 | 0.32% | 0.2777 | 0.2921 | 0.2773 | 14,138.00 |
31 Mar 2024 | 0.2773 | 0.00 | 0.00% | 0.2773 | 0.2773 | 0.2773 | 100.00 |
30 Mar 2024 | 0.2773 | -0.0005 | -0.18% | 0.2779 | 0.2783 | 0.2773 | 28,597.00 |
29 Mar 2024 | 0.2778 | -0.0022 | -0.79% | 0.2802 | 0.281 | 0.2773 | 67,322.00 |
28 Mar 2024 | 0.280 | -0.0017 | -0.60% | 0.2813 | 0.287 | 0.2774 | 81,374.00 |
27 Mar 2024 | 0.2817 | -0.0059 | -2.05% | 0.2881 | 0.2894 | 0.2778 | 90,119.00 |
26 Mar 2024 | 0.2876 | 0.0076 | 2.71% | 0.2802 | 0.2922 | 0.2773 | 72,245.00 |
25 Mar 2024 | 0.280 | 0.0085 | 3.13% | 0.2815 | 0.286 | 0.2738 | 51,774.00 |
24 Mar 2024 | 0.2715 | -0.0147 | -5.14% | 0.2844 | 0.2904 | 0.2576 | 68,200.00 |
23 Mar 2024 | 0.2862 | 0.0122 | 4.45% | 0.2735 | 0.2925 | 0.271 | 41,418.00 |
22 Mar 2024 | 0.274 | -0.0185 | -6.32% | 0.2924 | 0.2938 | 0.269 | 82,884.00 |
21 Mar 2024 | 0.2925 | -0.0057 | -1.91% | 0.2982 | 0.3006 | 0.291 | 84,380.00 |
20 Mar 2024 | 0.2982 | 0.028 | 10.36% | 0.2717 | 0.3027 | 0.2692 | 52,381.00 |
19 Mar 2024 | 0.2702 | -0.0453 | -14.36% | 0.3152 | 0.3211 | 0.2696 | 58,369.00 |
18 Mar 2024 | 0.3155 | -0.0046 | -1.44% | 0.3199 | 0.3246 | 0.3114 | 67,413.00 |
17 Mar 2024 | 0.3201 | -0.0011 | -0.34% | 0.3217 | 0.3249 | 0.3174 | 75,320.00 |
16 Mar 2024 | 0.3212 | 0.0051 | 1.61% | 0.3162 | 0.3265 | 0.3162 | 74,741.00 |
15 Mar 2024 | 0.3161 | -0.0068 | -2.11% | 0.3235 | 0.3256 | 0.311 | 60,358.00 |
14 Mar 2024 | 0.3229 | 0.0022 | 0.69% | 0.3229 | 0.3274 | 0.3168 | 61,276.00 |
13 Mar 2024 | 0.3207 | 0.0109 | 3.52% | 0.3105 | 0.3299 | 0.3089 | 73,375.00 |
12 Mar 2024 | 0.3098 | -0.0015 | -0.48% | 0.3111 | 0.3116 | 0.306 | 78,083.00 |
11 Mar 2024 | 0.3113 | 0.0013 | 0.42% | 0.3098 | 0.3118 | 0.3012 | 78,369.00 |
10 Mar 2024 | 0.310 | -0.0059 | -1.87% | 0.3176 | 0.3197 | 0.3071 | 72,426.00 |
09 Mar 2024 | 0.3159 | 0.0146 | 4.85% | 0.3012 | 0.3259 | 0.3006 | 68,293.00 |
08 Mar 2024 | 0.3013 | -0.0318 | -9.55% | 0.3318 | 0.3371 | 0.300 | 50,220.00 |
07 Mar 2024 | 0.3331 | 0.0322 | 10.70% | 0.3008 | 0.3411 | 0.3007 | 66,096.00 |
06 Mar 2024 | 0.3009 | 0.0069 | 2.35% | 0.2904 | 0.3013 | 0.2895 | 74,271.00 |
05 Mar 2024 | 0.294 | 0.0055 | 1.91% | 0.2884 | 0.3187 | 0.2642 | 41,469.00 |
04 Mar 2024 | 0.2885 | -0.0076 | -2.57% | 0.2961 | 0.2978 | 0.288 | 58,653.00 |
03 Mar 2024 | 0.2961 | 0.0014 | 0.48% | 0.2945 | 0.2978 | 0.2909 | 72,208.00 |
02 Mar 2024 | 0.2947 | -0.0044 | -1.47% | 0.302 | 0.3057 | 0.2881 | 65,321.00 |
01 Mar 2024 | 0.2991 | -0.0045 | -1.48% | 0.2985 | 0.3094 | 0.2885 | 65,115.00 |
29 Feb 2024 | 0.3036 | 0.0094 | 3.20% | 0.2965 | 0.3108 | 0.2907 | 67,651.00 |
28 Feb 2024 | 0.2942 | -0.0729 | -19.86% | 0.362 | 0.4121 | 0.2881 | 64,074.00 |
27 Feb 2024 | 0.3671 | 0.0859 | 30.55% | 0.2863 | 0.4121 | 0.2644 | 51,550.00 |
26 Feb 2024 | 0.2812 | 0.0072 | 2.63% | 0.2725 | 0.2954 | 0.2643 | 64,463.00 |
25 Feb 2024 | 0.274 | -0.004 | -1.44% | 0.2748 | 0.2789 | 0.2642 | 45,068.00 |
24 Feb 2024 | 0.278 | 0.0116 | 4.35% | 0.2666 | 0.2801 | 0.2642 | 60,933.00 |
23 Feb 2024 | 0.2664 | -0.0085 | -3.09% | 0.2753 | 0.278 | 0.2642 | 57,679.00 |
22 Feb 2024 | 0.2749 | -0.0034 | -1.22% | 0.2791 | 0.2801 | 0.2728 | 64,819.00 |
21 Feb 2024 | 0.2783 | 0.0022 | 0.80% | 0.2754 | 0.2801 | 0.2746 | 65,178.00 |
20 Feb 2024 | 0.2761 | 0.002 | 0.73% | 0.2734 | 0.2783 | 0.2727 | 76,523.00 |
19 Feb 2024 | 0.2741 | -0.0014 | -0.51% | 0.2756 | 0.2782 | 0.2726 | 80,731.00 |
18 Feb 2024 | 0.2755 | -0.0023 | -0.83% | 0.2776 | 0.2784 | 0.270 | 79,771.00 |
17 Feb 2024 | 0.2778 | -0.0004 | -0.14% | 0.2783 | 0.2793 | 0.2772 | 79,031.00 |
16 Feb 2024 | 0.2782 | -0.0013 | -0.47% | 0.2795 | 0.2798 | 0.270 | 70,082.00 |
15 Feb 2024 | 0.2795 | -0.0004 | -0.14% | 0.2795 | 0.2809 | 0.279 | 68,537.00 |
14 Feb 2024 | 0.2799 | -0.0014 | -0.50% | 0.282 | 0.2828 | 0.278 | 61,246.00 |
13 Feb 2024 | 0.2813 | 0.00 | 0.00% | 0.2813 | 0.287 | 0.2805 | 75,218.00 |
12 Feb 2024 | 0.2813 | -0.0172 | -5.76% | 0.2987 | 0.2996 | 0.2805 | 58,631.00 |
11 Feb 2024 | 0.2985 | 0.0129 | 4.52% | 0.2911 | 0.300 | 0.2866 | 67,336.00 |
10 Feb 2024 | 0.2856 | -0.0023 | -0.80% | 0.289 | 0.2999 | 0.2856 | 67,735.00 |
09 Feb 2024 | 0.2879 | 0.0016 | 0.56% | 0.2865 | 0.3043 | 0.2825 | 59,596.00 |
08 Feb 2024 | 0.2863 | 0.0034 | 1.20% | 0.284 | 0.3023 | 0.2829 | 54,249.00 |
07 Feb 2024 | 0.2829 | -0.0014 | -0.49% | 0.2841 | 0.3002 | 0.2807 | 68,595.00 |