Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XLMUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Abr 2024 | 0.112 | -0.000205 | -0.18% | 0.112364 | 0.113365 | 0.109731 | 1,164,562.00 |
| 28 Abr 2024 | 0.112205 | -0.002215 | -1.94% | 0.114391 | 0.115865 | 0.111948 | 943,484.00 |
| 27 Abr 2024 | 0.11442 | 0.000347 | 0.30% | 0.11406 | 0.114678 | 0.110999 | 781,969.00 |
| 26 Abr 2024 | 0.114073 | 0.000276 | 0.24% | 0.113779 | 0.115118 | 0.112 | 1,968,291.00 |
| 25 Abr 2024 | 0.113797 | -0.000565 | -0.49% | 0.114418 | 0.11552 | 0.111584 | 3,041,996.00 |
| 24 Abr 2024 | 0.114362 | -0.003082 | -2.62% | 0.117604 | 0.120347 | 0.113363 | 2,479,418.00 |
| 23 Abr 2024 | 0.117444 | -0.00078 | -0.66% | 0.118267 | 0.118761 | 0.115542 | 1,297,314.00 |
| 22 Abr 2024 | 0.118224 | 0.004316 | 3.79% | 0.113846 | 0.119059 | 0.113652 | 1,161,688.00 |
| 21 Abr 2024 | 0.113908 | -0.001887 | -1.63% | 0.116005 | 0.116572 | 0.112642 | 1,092,916.00 |
| 20 Abr 2024 | 0.115795 | 0.004002 | 3.58% | 0.111865 | 0.116861 | 0.111094 | 1,088,679.00 |
| 19 Abr 2024 | 0.111793 | 0.001181 | 1.07% | 0.110354 | 0.113484 | 0.103576 | 1,786,040.00 |
| 18 Abr 2024 | 0.110612 | 0.003152 | 2.93% | 0.107398 | 0.1111 | 0.105165 | 1,598,300.00 |
| 17 Abr 2024 | 0.10746 | -0.002112 | -1.93% | 0.108793 | 0.110067 | 0.104882 | 1,465,734.00 |
| 16 Abr 2024 | 0.109572 | 0.002256 | 2.10% | 0.107333 | 0.110 | 0.104187 | 1,492,713.00 |
| 15 Abr 2024 | 0.107316 | -0.003574 | -3.22% | 0.110382 | 0.114085 | 0.104011 | 3,161,699.00 |
| 14 Abr 2024 | 0.11089 | 0.004903 | 4.63% | 0.10521 | 0.1111 | 0.102169 | 2,447,187.00 |
| 13 Abr 2024 | 0.105987 | -0.009191 | -7.98% | 0.115111 | 0.115385 | 0.09152 | 12,508,791.00 |
| 12 Abr 2024 | 0.115178 | -0.01507 | -11.57% | 0.130465 | 0.131059 | 0.1031 | 8,326,446.00 |
| 11 Abr 2024 | 0.130248 | 0.000719 | 0.56% | 0.129618 | 0.131379 | 0.128264 | 1,168,133.00 |
| 10 Abr 2024 | 0.129529 | -0.002511 | -1.90% | 0.131785 | 0.132156 | 0.125603 | 1,971,612.00 |
| 09 Abr 2024 | 0.13204 | -0.001325 | -0.99% | 0.133574 | 0.136759 | 0.130821 | 2,092,380.00 |
| 08 Abr 2024 | 0.133365 | 0.003978 | 3.07% | 0.129219 | 0.134318 | 0.127689 | 1,806,607.00 |
| 07 Abr 2024 | 0.129387 | 0.000087 | 0.07% | 0.12926 | 0.13031 | 0.128074 | 933,337.00 |
| 06 Abr 2024 | 0.1293 | 0.001706 | 1.34% | 0.127234 | 0.129906 | 0.127222 | 846,213.00 |
| 05 Abr 2024 | 0.127594 | -0.001272 | -0.99% | 0.12875 | 0.129663 | 0.124266 | 933,762.00 |
| 04 Abr 2024 | 0.128866 | 0.00234 | 1.85% | 0.126367 | 0.13166 | 0.124356 | 1,206,695.00 |
| 03 Abr 2024 | 0.126526 | -0.002118 | -1.65% | 0.128639 | 0.1309 | 0.124481 | 1,562,459.00 |
| 02 Abr 2024 | 0.128644 | -0.00702 | -5.17% | 0.135281 | 0.135827 | 0.127275 | 2,350,867.00 |
| 01 Abr 2024 | 0.135664 | -0.005345 | -3.79% | 0.14088 | 0.142535 | 0.132316 | 1,925,660.00 |
| 31 Mar 2024 | 0.141009 | 0.001953 | 1.40% | 0.139073 | 0.141262 | 0.138464 | 824,306.00 |
| 30 Mar 2024 | 0.139056 | -0.003825 | -2.68% | 0.142684 | 0.143483 | 0.138179 | 953,751.00 |
| 29 Mar 2024 | 0.142881 | 0.004814 | 3.49% | 0.137938 | 0.146466 | 0.13726 | 2,724,851.00 |
| 28 Mar 2024 | 0.138067 | 0.004321 | 3.23% | 0.133605 | 0.138829 | 0.132546 | 1,628,884.00 |
| 27 Mar 2024 | 0.133746 | -0.004416 | -3.20% | 0.138056 | 0.139727 | 0.132222 | 2,156,710.00 |
| 26 Mar 2024 | 0.138162 | 0.001713 | 1.26% | 0.136663 | 0.139972 | 0.135676 | 2,359,482.00 |
| 25 Mar 2024 | 0.136449 | 0.00134 | 0.99% | 0.135166 | 0.139398 | 0.134096 | 1,923,866.00 |
| 24 Mar 2024 | 0.135109 | 0.00239 | 1.80% | 0.133062 | 0.135357 | 0.131836 | 1,237,285.00 |
| 23 Mar 2024 | 0.132719 | 0.004824 | 3.77% | 0.128329 | 0.136547 | 0.127737 | 1,668,919.00 |
| 22 Mar 2024 | 0.127895 | -0.005246 | -3.94% | 0.132815 | 0.13415 | 0.12558 | 1,829,389.00 |
| 21 Mar 2024 | 0.133141 | 0.002095 | 1.60% | 0.130601 | 0.135357 | 0.128 | 2,743,328.00 |
| 20 Mar 2024 | 0.131046 | 0.010257 | 8.49% | 0.120548 | 0.131249 | 0.117197 | 3,066,749.00 |
| 19 Mar 2024 | 0.120789 | -0.014351 | -10.62% | 0.134731 | 0.134795 | 0.118589 | 9,860,154.00 |
| 18 Mar 2024 | 0.13514 | 0.002757 | 2.08% | 0.132106 | 0.13759 | 0.124969 | 2,229,994.00 |
| 17 Mar 2024 | 0.132383 | 0.003108 | 2.40% | 0.1292 | 0.133 | 0.124249 | 2,161,661.00 |
| 16 Mar 2024 | 0.129275 | -0.007573 | -5.53% | 0.136849 | 0.143 | 0.126649 | 3,765,374.00 |
| 15 Mar 2024 | 0.136848 | -0.007756 | -5.36% | 0.144613 | 0.1455 | 0.12722 | 6,094,831.00 |
| 14 Mar 2024 | 0.144604 | -0.006244 | -4.14% | 0.150946 | 0.152402 | 0.137814 | 6,551,881.00 |
| 13 Mar 2024 | 0.150848 | 0.001672 | 1.12% | 0.149252 | 0.1536 | 0.146598 | 4,079,777.00 |
| 12 Mar 2024 | 0.149176 | -0.00747 | -4.77% | 0.157568 | 0.159462 | 0.14266 | 5,217,822.00 |
| 11 Mar 2024 | 0.156646 | 0.016776 | 11.99% | 0.139852 | 0.162642 | 0.134507 | 12,781,910.00 |
| 10 Mar 2024 | 0.13987 | -0.002739 | -1.92% | 0.142529 | 0.145051 | 0.137015 | 1,649,904.00 |
| 09 Mar 2024 | 0.142609 | 0.000679 | 0.48% | 0.141881 | 0.144 | 0.140435 | 1,852,870.00 |
| 08 Mar 2024 | 0.14193 | -0.000243 | -0.17% | 0.142182 | 0.145545 | 0.136932 | 5,147,620.00 |
| 07 Mar 2024 | 0.142173 | 0.004162 | 3.02% | 0.138476 | 0.143418 | 0.137712 | 3,029,462.00 |
| 06 Mar 2024 | 0.138011 | 0.005698 | 4.31% | 0.132451 | 0.138611 | 0.128155 | 3,934,030.00 |
| 05 Mar 2024 | 0.132313 | -0.014039 | -9.59% | 0.146116 | 0.152999 | 0.117087 | 16,209,288.00 |
| 04 Mar 2024 | 0.146352 | 0.010904 | 8.05% | 0.135877 | 0.159 | 0.133747 | 10,901,362.00 |
| 03 Mar 2024 | 0.135448 | -0.002958 | -2.14% | 0.138359 | 0.140 | 0.128264 | 3,074,890.00 |
| 02 Mar 2024 | 0.138406 | 0.011211 | 8.81% | 0.127038 | 0.138485 | 0.126905 | 6,851,375.00 |
| 01 Mar 2024 | 0.127195 | 0.005087 | 4.17% | 0.122113 | 0.127362 | 0.122113 | 2,498,668.00 |
| 29 Feb 2024 | 0.122108 | 0.001056 | 0.87% | 0.121116 | 0.128225 | 0.119222 | 2,852,758.00 |
| 28 Feb 2024 | 0.121052 | -0.001831 | -1.49% | 0.123043 | 0.125134 | 0.113551 | 5,890,918.00 |
| 27 Feb 2024 | 0.122883 | 0.004854 | 4.11% | 0.118075 | 0.123486 | 0.11723 | 2,957,466.00 |
| 26 Feb 2024 | 0.118029 | 0.001618 | 1.39% | 0.116525 | 0.118075 | 0.114094 | 1,348,367.00 |
| 25 Feb 2024 | 0.116411 | 0.000047 | 0.04% | 0.116407 | 0.116903 | 0.115504 | 1,021,183.00 |
| 24 Feb 2024 | 0.116364 | 0.001492 | 1.30% | 0.114742 | 0.117375 | 0.11376 | 721,207.00 |
| 23 Feb 2024 | 0.114872 | -0.00039 | -0.34% | 0.115386 | 0.116351 | 0.113048 | 1,161,026.00 |
| 22 Feb 2024 | 0.115262 | 0.000913 | 0.80% | 0.114392 | 0.117458 | 0.113366 | 1,857,441.00 |
| 21 Feb 2024 | 0.114349 | -0.003417 | -2.90% | 0.11791 | 0.11791 | 0.111038 | 2,434,236.00 |
| 20 Feb 2024 | 0.117766 | -0.000734 | -0.62% | 0.118328 | 0.121048 | 0.114145 | 3,634,127.00 |
| 19 Feb 2024 | 0.1185 | 0.002599 | 2.24% | 0.116 | 0.11899 | 0.115724 | 1,155,505.00 |
| 18 Feb 2024 | 0.115901 | 0.001654 | 1.45% | 0.114176 | 0.116599 | 0.113639 | 1,978,753.00 |
| 17 Feb 2024 | 0.114247 | -0.001356 | -1.17% | 0.115603 | 0.11589 | 0.111951 | 1,400,650.00 |
| 16 Feb 2024 | 0.115603 | -0.001271 | -1.09% | 0.11689 | 0.118226 | 0.114133 | 2,242,253.00 |
| 15 Feb 2024 | 0.116874 | 0.002557 | 2.24% | 0.114665 | 0.117431 | 0.114173 | 1,627,856.00 |
| 14 Feb 2024 | 0.114317 | 0.003267 | 2.94% | 0.110985 | 0.114703 | 0.110351 | 1,667,652.00 |
| 13 Feb 2024 | 0.11105 | -0.00208 | -1.84% | 0.11328 | 0.114379 | 0.109669 | 1,556,787.00 |
| 12 Feb 2024 | 0.11313 | 0.002151 | 1.94% | 0.111203 | 0.11313 | 0.109669 | 1,047,178.00 |
| 11 Feb 2024 | 0.110979 | -0.000719 | -0.64% | 0.111742 | 0.113102 | 0.110637 | 1,375,956.00 |
| 10 Feb 2024 | 0.111698 | -0.000473 | -0.42% | 0.112178 | 0.112998 | 0.110742 | 1,200,473.00 |
| 09 Feb 2024 | 0.112171 | 0.002256 | 2.05% | 0.109878 | 0.112266 | 0.109803 | 1,813,729.00 |
| 08 Feb 2024 | 0.109915 | 0.000926 | 0.85% | 0.109138 | 0.110064 | 0.10871 | 4,991,250.00 |
| 07 Feb 2024 | 0.108989 | 0.000906 | 0.84% | 0.108216 | 0.109138 | 0.106917 | 1,626,456.00 |
| 06 Feb 2024 | 0.108083 | -0.000383 | -0.35% | 0.108272 | 0.108965 | 0.107275 | 1,684,094.00 |
| 05 Feb 2024 | 0.108466 | -0.000778 | -0.71% | 0.109201 | 0.109569 | 0.107656 | 4,215,724.00 |
| 04 Feb 2024 | 0.109244 | -0.001613 | -1.46% | 0.110915 | 0.11118 | 0.1085 | 912,182.00 |
| 03 Feb 2024 | 0.110857 | 0.000417 | 0.38% | 0.110325 | 0.112417 | 0.109389 | 924,336.00 |
| 02 Feb 2024 | 0.11044 | 0.000651 | 0.59% | 0.109849 | 0.110941 | 0.109001 | 1,640,544.00 |
| 01 Feb 2024 | 0.109789 | -0.000161 | -0.15% | 0.109883 | 0.110677 | 0.108056 | 901,475.00 |
| 31 Ene 2024 | 0.10995 | -0.002822 | -2.50% | 0.112854 | 0.11361 | 0.108982 | 1,060,838.00 |
