Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.XCHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 32.34 | -0.110 | -0.33% | 32.45 | 33.30 | 32.07 | 2,184.00 |
| 11 May 2024 | 32.45 | -0.100 | -0.32% | 32.59 | 33.19 | 32.00 | 2,352.00 |
| 10 May 2024 | 32.56 | 0.120 | 0.37% | 32.58 | 33.70 | 31.90 | 3,612.00 |
| 09 May 2024 | 32.43 | 0.490 | 1.52% | 31.89 | 32.81 | 31.69 | 3,917.00 |
| 08 May 2024 | 31.95 | -0.370 | -1.13% | 32.14 | 32.71 | 31.52 | 1,186.00 |
| 07 May 2024 | 32.31 | -0.290 | -0.89% | 32.53 | 33.36 | 32.29 | 1,936.00 |
| 06 May 2024 | 32.60 | -0.170 | -0.51% | 32.71 | 33.62 | 32.43 | 3,969.00 |
| 05 May 2024 | 32.77 | -0.430 | -1.30% | 33.17 | 33.21 | 32.23 | 1,658.00 |
| 04 May 2024 | 33.20 | -0.710 | -2.10% | 33.98 | 34.56 | 33.05 | 1,562.00 |
| 03 May 2024 | 33.91 | 0.770 | 2.32% | 33.19 | 34.70 | 32.22 | 3,136.00 |
| 02 May 2024 | 33.14 | 1.95 | 6.26% | 31.19 | 36.79 | 30.70 | 4,708.00 |
| 01 May 2024 | 31.19 | 1.07 | 3.54% | 30.03 | 32.50 | 28.84 | 7,005.00 |
| 30 Abr 2024 | 30.12 | 0.570 | 1.94% | 29.48 | 31.06 | 27.30 | 3,884.00 |
| 29 Abr 2024 | 29.55 | -0.190 | -0.64% | 29.73 | 29.99 | 29.10 | 3,220.00 |
| 28 Abr 2024 | 29.74 | -0.280 | -0.92% | 29.94 | 30.73 | 29.73 | 1,650.00 |
| 27 Abr 2024 | 30.02 | -0.260 | -0.87% | 30.19 | 30.20 | 29.15 | 3,523.00 |
| 26 Abr 2024 | 30.28 | -0.140 | -0.47% | 30.47 | 30.71 | 30.01 | 1,685.00 |
| 25 Abr 2024 | 30.42 | 0.060 | 0.19% | 30.24 | 31.38 | 29.87 | 2,748.00 |
| 24 Abr 2024 | 30.36 | -0.280 | -0.90% | 30.59 | 31.55 | 30.10 | 3,139.00 |
| 23 Abr 2024 | 30.64 | -0.680 | -2.18% | 31.27 | 31.47 | 30.40 | 3,138.00 |
| 22 Abr 2024 | 31.32 | -0.050 | -0.15% | 31.34 | 32.27 | 31.09 | 2,365.00 |
| 21 Abr 2024 | 31.37 | -0.500 | -1.56% | 31.79 | 32.14 | 30.65 | 2,184.00 |
| 20 Abr 2024 | 31.86 | 1.40 | 4.59% | 30.50 | 32.00 | 30.34 | 2,630.00 |
| 19 Abr 2024 | 30.47 | 0.190 | 0.63% | 30.25 | 31.06 | 29.15 | 2,344.00 |
| 18 Abr 2024 | 30.28 | 0.710 | 2.41% | 29.55 | 30.57 | 29.08 | 2,583.00 |
| 17 Abr 2024 | 29.56 | -0.350 | -1.18% | 29.75 | 30.19 | 28.62 | 4,051.00 |
| 16 Abr 2024 | 29.92 | -0.120 | -0.38% | 29.89 | 30.40 | 29.02 | 3,497.00 |
| 15 Abr 2024 | 30.03 | -1.56 | -4.94% | 31.54 | 32.64 | 29.17 | 5,330.00 |
| 14 Abr 2024 | 31.59 | -0.090 | -0.29% | 31.43 | 32.74 | 30.13 | 4,673.00 |
| 13 Abr 2024 | 31.68 | -2.30 | -6.77% | 33.60 | 35.28 | 28.57 | 4,481.00 |
| 12 Abr 2024 | 33.98 | -4.31 | -11.26% | 38.39 | 38.85 | 30.85 | 3,211.00 |
| 11 Abr 2024 | 38.29 | 0.850 | 2.27% | 37.60 | 38.54 | 37.07 | 2,776.00 |
| 10 Abr 2024 | 37.45 | 1.10 | 3.03% | 36.34 | 37.61 | 35.93 | 2,445.00 |
| 09 Abr 2024 | 36.34 | -2.78 | -7.10% | 39.16 | 39.16 | 36.02 | 3,861.00 |
| 08 Abr 2024 | 39.12 | 0.280 | 0.71% | 38.66 | 39.62 | 38.05 | 4,776.00 |
| 07 Abr 2024 | 38.85 | 0.220 | 0.57% | 38.57 | 39.50 | 38.52 | 1,570.00 |
| 06 Abr 2024 | 38.63 | 0.780 | 2.05% | 37.83 | 38.95 | 37.79 | 1,791.00 |
| 05 Abr 2024 | 37.85 | -0.650 | -1.68% | 38.43 | 38.74 | 37.20 | 1,883.00 |
| 04 Abr 2024 | 38.50 | 0.040 | 0.10% | 38.42 | 39.25 | 37.78 | 2,600.00 |
| 03 Abr 2024 | 38.46 | -0.230 | -0.59% | 38.61 | 39.84 | 37.90 | 1,643.00 |
| 02 Abr 2024 | 38.69 | -1.71 | -4.22% | 40.35 | 40.35 | 37.87 | 4,258.00 |
| 01 Abr 2024 | 40.39 | -1.97 | -4.65% | 42.52 | 42.55 | 39.00 | 3,866.00 |
| 31 Mar 2024 | 42.36 | 0.660 | 1.58% | 41.15 | 42.75 | 41.05 | 2,963.00 |
| 30 Mar 2024 | 41.70 | -0.470 | -1.11% | 42.06 | 44.46 | 41.43 | 2,941.00 |
| 29 Mar 2024 | 42.17 | 1.03 | 2.49% | 41.22 | 42.45 | 40.16 | 4,482.00 |
| 28 Mar 2024 | 41.14 | -0.040 | -0.08% | 41.23 | 42.20 | 40.58 | 3,352.00 |
| 27 Mar 2024 | 41.18 | -1.54 | -3.60% | 42.60 | 44.07 | 40.24 | 7,562.00 |
| 26 Mar 2024 | 42.72 | 0.480 | 1.15% | 42.37 | 44.75 | 41.42 | 9,909.00 |
| 25 Mar 2024 | 42.23 | -0.240 | -0.57% | 42.44 | 43.08 | 41.32 | 7,373.00 |
| 24 Mar 2024 | 42.48 | 2.44 | 6.10% | 39.97 | 42.89 | 39.82 | 7,245.00 |
| 23 Mar 2024 | 40.04 | -0.100 | -0.24% | 40.19 | 41.43 | 39.60 | 4,439.00 |
| 22 Mar 2024 | 40.13 | -1.10 | -2.66% | 41.30 | 42.67 | 38.76 | 5,524.00 |
| 21 Mar 2024 | 41.23 | 0.630 | 1.55% | 40.66 | 41.43 | 39.48 | 6,739.00 |
| 20 Mar 2024 | 40.60 | 2.61 | 6.86% | 38.09 | 41.06 | 37.00 | 7,339.00 |
| 19 Mar 2024 | 37.99 | -1.95 | -4.87% | 39.74 | 40.84 | 37.00 | 9,476.00 |
| 18 Mar 2024 | 39.94 | -1.16 | -2.83% | 41.19 | 41.42 | 38.42 | 6,020.00 |
| 17 Mar 2024 | 41.10 | 1.85 | 4.72% | 39.25 | 42.03 | 38.00 | 7,132.00 |
| 16 Mar 2024 | 39.25 | -3.29 | -7.73% | 42.37 | 42.58 | 38.61 | 7,298.00 |
| 15 Mar 2024 | 42.53 | -4.79 | -10.12% | 45.41 | 45.80 | 40.34 | 8,700.00 |
| 14 Mar 2024 | 47.32 | 0.00 | 0.00% | 47.32 | 47.32 | 47.32 | 0.00 |
| 13 Mar 2024 | 47.32 | 0.210 | 0.44% | 47.18 | 48.45 | 45.30 | 7,005.00 |
| 12 Mar 2024 | 47.12 | -1.67 | -3.42% | 48.85 | 49.53 | 44.77 | 6,267.00 |
| 11 Mar 2024 | 48.78 | 0.280 | 0.59% | 48.65 | 50.00 | 46.54 | 8,613.00 |
| 10 Mar 2024 | 48.50 | -1.94 | -3.84% | 50.40 | 50.81 | 47.45 | 8,364.00 |
| 09 Mar 2024 | 50.44 | -1.41 | -2.73% | 51.81 | 52.91 | 49.88 | 7,644.00 |
| 08 Mar 2024 | 51.85 | -3.55 | -6.41% | 55.36 | 55.43 | 50.72 | 10,274.00 |
| 07 Mar 2024 | 55.40 | 4.45 | 8.73% | 51.31 | 59.56 | 51.15 | 12,803.00 |
| 06 Mar 2024 | 50.95 | 2.56 | 5.29% | 48.19 | 52.62 | 45.60 | 8,756.00 |
| 05 Mar 2024 | 48.39 | -2.54 | -4.98% | 51.10 | 52.44 | 45.81 | 8,230.00 |
| 04 Mar 2024 | 50.93 | 0.500 | 0.99% | 50.55 | 53.20 | 49.00 | 9,649.00 |
| 03 Mar 2024 | 50.43 | -3.47 | -6.44% | 53.58 | 53.98 | 48.30 | 10,211.00 |
| 02 Mar 2024 | 53.90 | 14.16 | 35.65% | 39.59 | 55.00 | 39.30 | 10,174.00 |
| 01 Mar 2024 | 39.73 | 0.950 | 2.45% | 38.67 | 40.00 | 37.00 | 12,531.00 |
| 29 Feb 2024 | 38.78 | -1.45 | -3.60% | 40.19 | 40.80 | 37.96 | 11,356.00 |
| 28 Feb 2024 | 40.23 | 0.760 | 1.92% | 39.42 | 41.00 | 38.66 | 10,485.00 |
| 27 Feb 2024 | 39.48 | 0.920 | 2.40% | 38.61 | 40.11 | 37.82 | 9,741.00 |
| 26 Feb 2024 | 38.55 | 0.910 | 2.41% | 37.89 | 39.13 | 36.68 | 9,807.00 |
| 25 Feb 2024 | 37.64 | 2.70 | 7.74% | 35.00 | 38.34 | 34.16 | 9,857.00 |
| 24 Feb 2024 | 34.94 | 2.92 | 9.12% | 32.00 | 35.00 | 31.66 | 9,299.00 |
| 23 Feb 2024 | 32.02 | -0.310 | -0.96% | 32.32 | 32.61 | 31.61 | 8,989.00 |
| 22 Feb 2024 | 32.33 | -0.490 | -1.48% | 32.79 | 33.28 | 32.12 | 7,879.00 |
| 21 Feb 2024 | 32.82 | -0.830 | -2.45% | 33.69 | 34.33 | 32.00 | 13,262.00 |
| 20 Feb 2024 | 33.64 | -0.960 | -2.78% | 34.64 | 34.97 | 32.74 | 7,933.00 |
| 19 Feb 2024 | 34.60 | 0.380 | 1.12% | 34.29 | 35.38 | 33.85 | 14,385.00 |
| 18 Feb 2024 | 34.22 | 0.930 | 2.79% | 33.25 | 34.58 | 32.87 | 10,416.00 |
| 17 Feb 2024 | 33.29 | -0.270 | -0.80% | 33.53 | 33.81 | 32.65 | 5,951.00 |
| 16 Feb 2024 | 33.56 | -0.420 | -1.23% | 33.93 | 34.40 | 32.89 | 8,166.00 |
| 15 Feb 2024 | 33.98 | 0.250 | 0.75% | 33.72 | 34.60 | 33.42 | 9,641.00 |
| 14 Feb 2024 | 33.72 | 0.380 | 1.15% | 33.34 | 34.11 | 32.74 | 11,555.00 |
| 13 Feb 2024 | 33.34 | 0.610 | 1.86% | 32.65 | 34.80 | 32.33 | 12,007.00 |
