Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XMRUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 132.47 | 0.660 | 0.50% | 131.71 | 134.83 | 128.63 | 3,009.00 |
| 08 May 2024 | 131.81 | 4.57 | 3.59% | 127.34 | 131.81 | 127.05 | 3,552.00 |
| 07 May 2024 | 127.24 | -3.51 | -2.68% | 130.58 | 133.39 | 126.02 | 4,308.00 |
| 06 May 2024 | 130.75 | -3.67 | -2.73% | 134.53 | 134.61 | 128.92 | 4,234.00 |
| 05 May 2024 | 134.42 | 11.15 | 9.05% | 123.42 | 134.50 | 122.93 | 4,641.00 |
| 04 May 2024 | 123.27 | -1.66 | -1.33% | 125.20 | 129.42 | 122.41 | 5,599.00 |
| 03 May 2024 | 124.93 | 1.46 | 1.18% | 123.26 | 126.57 | 121.92 | 3,125.00 |
| 02 May 2024 | 123.47 | 0.200 | 0.16% | 123.63 | 125.85 | 120.00 | 4,036.00 |
| 01 May 2024 | 123.27 | 3.83 | 3.21% | 119.45 | 123.28 | 115.29 | 5,790.00 |
| 30 Abr 2024 | 119.44 | -9.26 | -7.20% | 128.92 | 131.40 | 117.50 | 4,616.00 |
| 29 Abr 2024 | 128.70 | 2.01 | 1.59% | 126.49 | 129.64 | 122.19 | 5,129.00 |
| 28 Abr 2024 | 126.69 | 4.04 | 3.29% | 122.75 | 129.87 | 121.21 | 4,554.00 |
| 27 Abr 2024 | 122.65 | 2.42 | 2.01% | 120.23 | 123.25 | 118.05 | 2,219.00 |
| 26 Abr 2024 | 120.23 | 0.340 | 0.28% | 119.99 | 122.50 | 119.11 | 2,504.00 |
| 25 Abr 2024 | 119.89 | 1.08 | 0.91% | 118.87 | 121.63 | 116.82 | 2,623.00 |
| 24 Abr 2024 | 118.81 | -2.65 | -2.18% | 121.55 | 122.41 | 118.01 | 2,786.00 |
| 23 Abr 2024 | 121.46 | 0.240 | 0.20% | 121.30 | 124.10 | 120.00 | 3,463.00 |
| 22 Abr 2024 | 121.22 | 2.47 | 2.08% | 118.99 | 124.16 | 118.91 | 3,864.00 |
| 21 Abr 2024 | 118.75 | -2.99 | -2.46% | 122.00 | 125.19 | 115.91 | 3,280.00 |
| 20 Abr 2024 | 121.74 | 4.69 | 4.01% | 117.03 | 121.74 | 116.58 | 3,094.00 |
| 19 Abr 2024 | 117.05 | 0.760 | 0.65% | 116.32 | 121.68 | 110.68 | 3,719.00 |
| 18 Abr 2024 | 116.29 | -0.800 | -0.68% | 117.20 | 119.21 | 112.81 | 4,350.00 |
| 17 Abr 2024 | 117.09 | -4.34 | -3.57% | 121.25 | 125.28 | 116.12 | 5,239.00 |
| 16 Abr 2024 | 121.43 | -2.06 | -1.67% | 123.17 | 123.99 | 114.41 | 6,592.00 |
| 15 Abr 2024 | 123.49 | 1.49 | 1.22% | 121.35 | 127.19 | 117.56 | 4,910.00 |
| 14 Abr 2024 | 122.00 | 6.07 | 5.24% | 115.50 | 123.03 | 112.94 | 5,163.00 |
| 13 Abr 2024 | 115.93 | -6.84 | -5.57% | 122.58 | 129.18 | 105.55 | 11,262.00 |
| 12 Abr 2024 | 122.77 | -10.76 | -8.06% | 133.22 | 134.85 | 117.27 | 12,495.00 |
| 11 Abr 2024 | 133.53 | -0.280 | -0.21% | 133.45 | 135.92 | 132.00 | 3,400.00 |
| 10 Abr 2024 | 133.81 | 0.390 | 0.29% | 133.54 | 136.57 | 130.19 | 3,778.00 |
| 09 Abr 2024 | 133.42 | -2.90 | -2.13% | 136.82 | 139.89 | 130.08 | 4,757.00 |
| 08 Abr 2024 | 136.32 | 4.77 | 3.63% | 131.45 | 136.72 | 130.43 | 5,132.00 |
| 07 Abr 2024 | 131.55 | -0.370 | -0.28% | 131.92 | 135.31 | 128.63 | 4,710.00 |
| 06 Abr 2024 | 131.92 | 4.95 | 3.90% | 126.88 | 132.68 | 126.67 | 3,265.00 |
| 05 Abr 2024 | 126.97 | -4.72 | -3.58% | 131.91 | 132.27 | 125.14 | 2,929.00 |
| 04 Abr 2024 | 131.69 | 2.99 | 2.32% | 128.41 | 132.07 | 127.39 | 4,125.00 |
| 03 Abr 2024 | 128.70 | 6.44 | 5.27% | 122.17 | 129.74 | 120.15 | 4,734.00 |
| 02 Abr 2024 | 122.26 | -0.970 | -0.79% | 123.21 | 123.85 | 116.44 | 5,231.00 |
| 01 Abr 2024 | 123.23 | -5.03 | -3.92% | 128.27 | 129.53 | 120.01 | 7,347.00 |
| 31 Mar 2024 | 128.26 | -0.700 | -0.54% | 129.08 | 129.89 | 127.38 | 4,235.00 |
| 30 Mar 2024 | 128.96 | -3.58 | -2.70% | 132.54 | 133.72 | 125.00 | 4,849.00 |
| 29 Mar 2024 | 132.54 | -2.54 | -1.88% | 134.86 | 137.15 | 129.50 | 5,149.00 |
| 28 Mar 2024 | 135.08 | -2.62 | -1.90% | 137.75 | 139.88 | 134.79 | 6,185.00 |
| 27 Mar 2024 | 137.70 | 2.46 | 1.82% | 134.94 | 141.00 | 134.20 | 5,288.00 |
| 26 Mar 2024 | 135.24 | -6.72 | -4.73% | 142.46 | 143.59 | 133.27 | 7,581.00 |
| 25 Mar 2024 | 141.96 | 0.110 | 0.08% | 141.72 | 143.38 | 139.73 | 3,049.00 |
| 24 Mar 2024 | 141.85 | 2.75 | 1.98% | 138.89 | 143.65 | 138.89 | 4,353.00 |
| 23 Mar 2024 | 139.10 | 4.27 | 3.17% | 134.97 | 140.00 | 133.71 | 3,230.00 |
| 22 Mar 2024 | 134.83 | -3.27 | -2.37% | 138.26 | 140.80 | 131.25 | 2,795.00 |
| 21 Mar 2024 | 138.10 | -1.56 | -1.12% | 139.66 | 144.33 | 137.73 | 3,896.00 |
| 20 Mar 2024 | 139.66 | 5.44 | 4.05% | 133.68 | 142.51 | 129.22 | 4,846.00 |
| 19 Mar 2024 | 134.22 | -6.97 | -4.94% | 140.72 | 141.19 | 128.66 | 4,490.00 |
| 18 Mar 2024 | 141.19 | 0.190 | 0.13% | 140.04 | 141.59 | 136.64 | 3,334.00 |
| 17 Mar 2024 | 141.00 | 2.45 | 1.77% | 139.25 | 145.37 | 136.65 | 3,170.00 |
| 16 Mar 2024 | 138.55 | -3.63 | -2.55% | 142.21 | 148.63 | 135.22 | 4,172.00 |
| 15 Mar 2024 | 142.18 | -4.57 | -3.11% | 146.78 | 147.59 | 138.69 | 5,662.00 |
| 14 Mar 2024 | 146.75 | -3.50 | -2.33% | 150.07 | 152.00 | 140.71 | 6,306.00 |
| 13 Mar 2024 | 150.25 | 4.66 | 3.20% | 145.14 | 150.30 | 143.89 | 6,595.00 |
| 12 Mar 2024 | 145.59 | 0.480 | 0.33% | 145.24 | 147.21 | 143.00 | 8,483.00 |
| 11 Mar 2024 | 145.11 | -1.30 | -0.89% | 146.49 | 146.60 | 142.46 | 7,565.00 |
| 10 Mar 2024 | 146.41 | 2.60 | 1.81% | 143.76 | 148.43 | 142.38 | 3,331.00 |
| 09 Mar 2024 | 143.81 | -3.73 | -2.53% | 147.45 | 148.86 | 143.49 | 2,945.00 |
| 08 Mar 2024 | 147.54 | 3.27 | 2.27% | 144.30 | 151.00 | 143.24 | 6,349.00 |
| 07 Mar 2024 | 144.27 | 0.470 | 0.33% | 144.26 | 148.68 | 137.99 | 8,034.00 |
| 06 Mar 2024 | 143.80 | 2.31 | 1.63% | 141.57 | 151.35 | 138.64 | 7,833.00 |
| 05 Mar 2024 | 141.49 | -8.44 | -5.63% | 150.00 | 150.93 | 134.05 | 10,064.00 |
| 04 Mar 2024 | 149.93 | -1.73 | -1.14% | 150.83 | 151.00 | 143.40 | 6,245.00 |
| 03 Mar 2024 | 151.66 | 5.75 | 3.94% | 146.36 | 153.21 | 144.09 | 4,781.00 |
| 02 Mar 2024 | 145.91 | 1.58 | 1.09% | 144.36 | 146.03 | 140.50 | 3,812.00 |
| 01 Mar 2024 | 144.33 | 6.15 | 4.45% | 138.19 | 146.03 | 137.33 | 5,625.00 |
| 29 Feb 2024 | 138.18 | 3.54 | 2.63% | 134.72 | 141.15 | 133.70 | 3,996.00 |
| 28 Feb 2024 | 134.64 | -2.77 | -2.02% | 137.01 | 141.72 | 134.05 | 6,418.00 |
| 27 Feb 2024 | 137.41 | 3.08 | 2.29% | 132.96 | 144.70 | 132.96 | 9,355.00 |
| 26 Feb 2024 | 134.33 | 6.07 | 4.73% | 128.72 | 134.34 | 127.87 | 6,763.00 |
| 25 Feb 2024 | 128.26 | 4.54 | 3.67% | 123.92 | 128.88 | 122.96 | 3,419.00 |
| 24 Feb 2024 | 123.72 | -0.210 | -0.17% | 123.51 | 125.24 | 122.07 | 2,940.00 |
| 23 Feb 2024 | 123.93 | -0.310 | -0.25% | 123.90 | 124.50 | 120.86 | 4,609.00 |
| 22 Feb 2024 | 124.24 | 1.24 | 1.01% | 123.00 | 124.83 | 121.08 | 3,351.00 |
| 21 Feb 2024 | 123.00 | -0.560 | -0.45% | 124.00 | 125.64 | 116.09 | 4,618.00 |
| 20 Feb 2024 | 123.56 | 10.22 | 9.02% | 112.91 | 125.53 | 112.46 | 8,951.00 |
| 19 Feb 2024 | 113.34 | -8.92 | -7.30% | 122.33 | 123.23 | 109.43 | 13,619.00 |
| 18 Feb 2024 | 122.26 | 1.18 | 0.97% | 121.24 | 123.33 | 118.85 | 5,526.00 |
| 17 Feb 2024 | 121.08 | -1.65 | -1.34% | 122.80 | 122.81 | 118.51 | 3,438.00 |
| 16 Feb 2024 | 122.73 | -3.17 | -2.52% | 126.02 | 129.00 | 120.31 | 4,118.00 |
| 15 Feb 2024 | 125.90 | -1.98 | -1.55% | 128.29 | 129.18 | 124.82 | 4,573.00 |
| 14 Feb 2024 | 127.88 | 0.140 | 0.11% | 127.75 | 131.75 | 126.56 | 5,667.00 |
| 13 Feb 2024 | 127.74 | 1.25 | 0.99% | 126.48 | 128.85 | 122.42 | 8,261.00 |
| 12 Feb 2024 | 126.49 | 5.98 | 4.96% | 120.65 | 128.56 | 118.22 | 9,186.00 |
| 11 Feb 2024 | 120.51 | 1.36 | 1.14% | 119.18 | 123.14 | 117.23 | 6,405.00 |
| 10 Feb 2024 | 119.15 | -3.07 | -2.51% | 121.72 | 123.57 | 115.50 | 11,052.00 |
