IMXUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 May 2024 | 2.37 | -0.030 | -1.23% | 2.39 | 2.45 | 2.36 | 134,906.00 |
17 May 2024 | 2.40 | 0.010 | 0.52% | 2.41 | 2.54 | 2.39 | 168,105.00 |
16 May 2024 | 2.38 | 0.020 | 0.77% | 2.35 | 2.43 | 2.30 | 187,107.00 |
15 May 2024 | 2.36 | 0.350 | 17.33% | 2.01 | 2.45 | 1.98 | 260,235.00 |
14 May 2024 | 2.02 | -0.210 | -9.41% | 2.23 | 2.23 | 2.01 | 134,674.00 |
13 May 2024 | 2.22 | 0.040 | 1.69% | 2.18 | 2.26 | 2.04 | 145,896.00 |
12 May 2024 | 2.19 | -0.090 | -3.81% | 2.28 | 2.31 | 2.18 | 100,407.00 |
11 May 2024 | 2.27 | 0.110 | 5.26% | 2.16 | 2.36 | 2.15 | 117,081.00 |
10 May 2024 | 2.16 | -0.010 | -0.25% | 2.16 | 2.31 | 2.15 | 134,817.00 |
09 May 2024 | 2.17 | 0.120 | 5.90% | 2.04 | 2.18 | 2.01 | 68,607.00 |
08 May 2024 | 2.05 | -0.130 | -6.04% | 2.16 | 2.17 | 2.04 | 96,015.00 |
07 May 2024 | 2.18 | 0.010 | 0.34% | 2.17 | 2.28 | 2.12 | 114,148.00 |
06 May 2024 | 2.17 | -0.080 | -3.36% | 2.24 | 2.31 | 2.17 | 110,021.00 |
05 May 2024 | 2.25 | 0.010 | 0.66% | 2.23 | 2.29 | 2.17 | 73,578.00 |
04 May 2024 | 2.23 | -0.030 | -1.20% | 2.25 | 2.28 | 2.19 | 119,499.00 |
03 May 2024 | 2.26 | 0.050 | 2.08% | 2.21 | 2.29 | 2.19 | 181,118.00 |
02 May 2024 | 2.21 | 0.170 | 8.52% | 2.03 | 2.26 | 1.97 | 117,217.00 |
01 May 2024 | 2.04 | 0.100 | 5.07% | 1.92 | 2.05 | 1.86 | 174,757.00 |
30 Abr 2024 | 1.94 | -0.160 | -7.65% | 2.10 | 2.15 | 1.84 | 165,430.00 |
29 Abr 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.13 | 1.99 | 123,814.00 |
28 Abr 2024 | 2.10 | -0.040 | -1.79% | 2.13 | 2.19 | 2.09 | 72,796.00 |
27 Abr 2024 | 2.14 | 0.100 | 4.70% | 2.04 | 2.18 | 2.00 | 122,536.00 |
26 Abr 2024 | 2.04 | -0.070 | -3.11% | 2.10 | 2.12 | 2.03 | 114,347.00 |
25 Abr 2024 | 2.11 | -0.120 | -5.20% | 2.22 | 2.24 | 2.05 | 112,317.00 |
24 Abr 2024 | 2.22 | -0.130 | -5.42% | 2.35 | 2.43 | 2.20 | 126,721.00 |
23 Abr 2024 | 2.35 | -0.030 | -1.42% | 2.42 | 2.47 | 2.33 | 174,018.00 |
22 Abr 2024 | 2.38 | 0.210 | 9.42% | 2.18 | 2.44 | 2.17 | 297,663.00 |
21 Abr 2024 | 2.18 | -0.010 | -0.61% | 2.21 | 2.23 | 2.12 | 164,304.00 |
20 Abr 2024 | 2.19 | 0.150 | 7.36% | 2.03 | 2.21 | 2.00 | 128,291.00 |
19 Abr 2024 | 2.04 | 0.030 | 1.47% | 2.01 | 2.12 | 1.87 | 279,923.00 |
18 Abr 2024 | 2.01 | 0.150 | 7.77% | 1.88 | 2.03 | 1.82 | 231,086.00 |
17 Abr 2024 | 1.87 | -0.030 | -1.80% | 1.90 | 1.95 | 1.79 | 168,358.00 |
16 Abr 2024 | 1.90 | -0.050 | -2.47% | 1.94 | 2.00 | 1.78 | 204,017.00 |
15 Abr 2024 | 1.95 | -0.240 | -10.83% | 2.17 | 2.29 | 1.94 | 209,499.00 |
14 Abr 2024 | 2.19 | 0.130 | 6.27% | 2.05 | 2.20 | 1.95 | 217,177.00 |
13 Abr 2024 | 2.06 | -0.160 | -7.05% | 2.21 | 2.21 | 1.75 | 228,559.00 |
12 Abr 2024 | 2.21 | -0.350 | -13.60% | 2.57 | 2.61 | 2.00 | 190,139.00 |
11 Abr 2024 | 2.56 | -0.050 | -1.99% | 2.62 | 2.69 | 2.52 | 59,989.00 |
10 Abr 2024 | 2.61 | -0.030 | -1.04% | 2.64 | 2.67 | 2.53 | 98,190.00 |
09 Abr 2024 | 2.64 | -0.200 | -7.06% | 2.84 | 2.86 | 2.63 | 147,511.00 |
08 Abr 2024 | 2.84 | 0.130 | 4.83% | 2.71 | 2.89 | 2.64 | 128,849.00 |
07 Abr 2024 | 2.71 | 0.00 | 0.10% | 2.70 | 2.75 | 2.67 | 79,632.00 |
06 Abr 2024 | 2.71 | 0.040 | 1.68% | 2.66 | 2.73 | 2.64 | 73,227.00 |
05 Abr 2024 | 2.66 | -0.130 | -4.55% | 2.80 | 2.80 | 2.58 | 150,316.00 |
04 Abr 2024 | 2.79 | 0.050 | 1.73% | 2.68 | 2.89 | 2.67 | 131,772.00 |
03 Abr 2024 | 2.74 | 0.090 | 3.28% | 2.66 | 2.80 | 2.57 | 136,894.00 |
02 Abr 2024 | 2.66 | -0.240 | -8.37% | 2.89 | 2.89 | 2.62 | 187,065.00 |
01 Abr 2024 | 2.90 | -0.140 | -4.73% | 3.04 | 3.05 | 2.79 | 125,903.00 |
31 Mar 2024 | 3.04 | -0.040 | -1.28% | 3.07 | 3.12 | 2.97 | 132,756.00 |
30 Mar 2024 | 3.08 | -0.030 | -0.94% | 3.08 | 3.22 | 3.02 | 207,985.00 |
29 Mar 2024 | 3.11 | 0.170 | 5.85% | 2.94 | 3.13 | 2.89 | 106,846.00 |
28 Mar 2024 | 2.94 | -0.010 | -0.30% | 2.95 | 3.02 | 2.90 | 153,045.00 |
27 Mar 2024 | 2.95 | -0.050 | -1.79% | 3.00 | 3.05 | 2.86 | 308,820.00 |
26 Mar 2024 | 3.00 | -0.080 | -2.71% | 3.09 | 3.20 | 2.98 | 451,739.00 |
25 Mar 2024 | 3.09 | 0.120 | 3.90% | 2.96 | 3.15 | 2.92 | 399,606.00 |
24 Mar 2024 | 2.97 | 0.030 | 0.96% | 2.93 | 2.97 | 2.83 | 345,685.00 |
23 Mar 2024 | 2.94 | 0.210 | 7.86% | 2.74 | 2.97 | 2.73 | 324,190.00 |
22 Mar 2024 | 2.73 | -0.120 | -4.19% | 2.84 | 2.90 | 2.66 | 330,957.00 |
21 Mar 2024 | 2.85 | -0.050 | -1.87% | 2.90 | 2.99 | 2.82 | 403,062.00 |
20 Mar 2024 | 2.90 | 0.330 | 12.68% | 2.57 | 2.95 | 2.50 | 409,428.00 |
19 Mar 2024 | 2.57 | -0.260 | -9.14% | 2.84 | 2.86 | 2.53 | 413,966.00 |
18 Mar 2024 | 2.83 | -0.130 | -4.38% | 2.94 | 2.98 | 2.75 | 309,466.00 |
17 Mar 2024 | 2.96 | 0.110 | 3.82% | 2.88 | 3.00 | 2.76 | 346,104.00 |
16 Mar 2024 | 2.85 | -0.220 | -7.06% | 3.06 | 3.13 | 2.80 | 344,232.00 |
15 Mar 2024 | 3.07 | -0.390 | -11.31% | 3.32 | 3.32 | 2.91 | 320,991.00 |
14 Mar 2024 | 3.46 | 0.00 | 0.00% | 3.46 | 3.46 | 3.46 | 0.00 |
13 Mar 2024 | 3.46 | -0.130 | -3.74% | 3.61 | 3.64 | 3.39 | 275,155.00 |
12 Mar 2024 | 3.60 | -0.040 | -1.16% | 3.65 | 3.76 | 3.42 | 297,510.00 |
11 Mar 2024 | 3.64 | 0.230 | 6.64% | 3.41 | 3.65 | 3.30 | 310,779.00 |
10 Mar 2024 | 3.41 | -0.100 | -2.72% | 3.55 | 3.62 | 3.31 | 277,656.00 |
09 Mar 2024 | 3.51 | 0.120 | 3.59% | 3.36 | 3.62 | 3.32 | 357,366.00 |
08 Mar 2024 | 3.39 | 0.040 | 1.21% | 3.34 | 3.45 | 3.22 | 339,132.00 |
07 Mar 2024 | 3.35 | 0.210 | 6.67% | 3.18 | 3.35 | 3.15 | 352,867.00 |
06 Mar 2024 | 3.14 | 0.230 | 8.02% | 2.88 | 3.15 | 2.82 | 376,666.00 |
05 Mar 2024 | 2.90 | -0.240 | -7.52% | 3.12 | 3.21 | 2.69 | 340,584.00 |
04 Mar 2024 | 3.14 | -0.180 | -5.28% | 3.31 | 3.33 | 3.08 | 342,252.00 |
03 Mar 2024 | 3.31 | 0.090 | 2.93% | 3.34 | 3.38 | 3.15 | 333,203.00 |
02 Mar 2024 | 3.22 | 0.010 | 0.25% | 3.20 | 3.23 | 3.13 | 354,596.00 |
01 Mar 2024 | 3.21 | 0.010 | 0.22% | 3.20 | 3.24 | 3.14 | 331,467.00 |
29 Feb 2024 | 3.21 | -0.130 | -3.99% | 3.33 | 3.40 | 3.12 | 388,538.00 |
28 Feb 2024 | 3.34 | 0.00 | 0.01% | 3.36 | 3.45 | 3.07 | 444,166.00 |
27 Feb 2024 | 3.34 | 0.020 | 0.70% | 3.35 | 3.46 | 3.27 | 420,677.00 |
26 Feb 2024 | 3.32 | 0.120 | 3.62% | 3.21 | 3.37 | 3.13 | 384,786.00 |
25 Feb 2024 | 3.20 | 0.120 | 3.89% | 3.08 | 3.22 | 3.02 | 356,198.00 |
24 Feb 2024 | 3.08 | 0.020 | 0.72% | 3.04 | 3.20 | 2.97 | 345,858.00 |
23 Feb 2024 | 3.06 | -0.180 | -5.64% | 3.23 | 3.29 | 3.02 | 343,341.00 |
22 Feb 2024 | 3.24 | -0.100 | -3.12% | 3.38 | 3.56 | 3.24 | 343,088.00 |
21 Feb 2024 | 3.34 | -0.190 | -5.45% | 3.48 | 3.48 | 3.18 | 317,994.00 |
20 Feb 2024 | 3.54 | 0.270 | 8.18% | 3.25 | 3.62 | 3.20 | 304,182.00 |
19 Feb 2024 | 3.27 | -0.080 | -2.41% | 3.34 | 3.38 | 3.26 | 401,351.00 |
18 Feb 2024 | 3.35 | 0.170 | 5.19% | 3.21 | 3.50 | 3.06 | 331,620.00 |
17 Feb 2024 | 3.19 | 0.040 | 1.21% | 3.15 | 3.19 | 2.98 | 264,586.00 |