XEMUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.052638 | 0.000871 | 1.68% | 0.051922 | 0.053147 | 0.05062 | 829,927.00 |
27 Mar 2024 | 0.051767 | -0.002398 | -4.43% | 0.054268 | 0.054776 | 0.05039 | 1,410,598.00 |
26 Mar 2024 | 0.054165 | 0.002895 | 5.65% | 0.051618 | 0.054165 | 0.051618 | 1,923,209.00 |
25 Mar 2024 | 0.05127 | 0.002102 | 4.28% | 0.049349 | 0.051935 | 0.048555 | 845,159.00 |
24 Mar 2024 | 0.049168 | 0.001866 | 3.94% | 0.04697 | 0.049561 | 0.046762 | 1,271,127.00 |
23 Mar 2024 | 0.047302 | 0.001259 | 2.73% | 0.046216 | 0.04803 | 0.045504 | 576,875.00 |
22 Mar 2024 | 0.046043 | -0.002366 | -4.89% | 0.04834 | 0.048717 | 0.044887 | 952,277.00 |
21 Mar 2024 | 0.048409 | -0.00005 | -0.10% | 0.049292 | 0.050317 | 0.046355 | 1,906,616.00 |
20 Mar 2024 | 0.048459 | 0.006309 | 14.97% | 0.041969 | 0.048618 | 0.040432 | 2,035,940.00 |
19 Mar 2024 | 0.04215 | -0.005364 | -11.29% | 0.047547 | 0.047812 | 0.040736 | 2,215,087.00 |
18 Mar 2024 | 0.047514 | -0.003226 | -6.36% | 0.051427 | 0.051427 | 0.046308 | 1,550,299.00 |
17 Mar 2024 | 0.05074 | 0.002177 | 4.48% | 0.048696 | 0.051226 | 0.04562 | 1,601,706.00 |
16 Mar 2024 | 0.048563 | -0.005952 | -10.92% | 0.054359 | 0.0547 | 0.04742 | 1,159,281.00 |
15 Mar 2024 | 0.054515 | -0.006085 | -10.04% | 0.0589 | 0.061602 | 0.049716 | 2,006,787.00 |
14 Mar 2024 | 0.0606 | 0.00 | 0.00% | 0.0606 | 0.0606 | 0.0606 | 0.00 |
13 Mar 2024 | 0.0606 | 0.003884 | 6.85% | 0.056611 | 0.062495 | 0.05603 | 2,327,576.00 |
12 Mar 2024 | 0.056716 | -0.000977 | -1.69% | 0.057498 | 0.058643 | 0.051717 | 2,741,444.00 |
11 Mar 2024 | 0.057693 | 0.00405 | 7.55% | 0.053659 | 0.059548 | 0.0534 | 4,867,490.00 |
10 Mar 2024 | 0.053643 | -0.000173 | -0.32% | 0.053818 | 0.055607 | 0.051114 | 2,118,907.00 |
09 Mar 2024 | 0.053816 | 0.001275 | 2.43% | 0.052725 | 0.055292 | 0.051731 | 1,629,352.00 |
08 Mar 2024 | 0.052541 | -0.002291 | -4.18% | 0.054787 | 0.054787 | 0.050538 | 3,003,826.00 |
07 Mar 2024 | 0.054832 | 0.004482 | 8.90% | 0.050617 | 0.056183 | 0.048997 | 4,684,285.00 |
06 Mar 2024 | 0.05035 | 0.00465 | 10.18% | 0.045691 | 0.051179 | 0.04392 | 4,105,315.00 |
05 Mar 2024 | 0.0457 | -0.005279 | -10.36% | 0.050869 | 0.051131 | 0.04202 | 6,386,740.00 |
04 Mar 2024 | 0.050979 | 0.004414 | 9.48% | 0.046723 | 0.05124 | 0.045778 | 3,762,669.00 |
03 Mar 2024 | 0.046565 | -0.000627 | -1.33% | 0.047198 | 0.047198 | 0.042001 | 1,761,991.00 |
02 Mar 2024 | 0.047192 | -0.000338 | -0.71% | 0.047257 | 0.047257 | 0.044699 | 2,687,696.00 |
01 Mar 2024 | 0.04753 | 0.005879 | 14.11% | 0.041708 | 0.047857 | 0.041672 | 3,112,502.00 |
29 Feb 2024 | 0.041651 | 0.001766 | 4.43% | 0.039866 | 0.043584 | 0.039527 | 2,713,207.00 |
28 Feb 2024 | 0.039885 | 0.000184 | 0.46% | 0.039663 | 0.041612 | 0.037494 | 2,628,820.00 |
27 Feb 2024 | 0.039701 | 0.000764 | 1.96% | 0.03906 | 0.039848 | 0.0381 | 3,493,556.00 |
26 Feb 2024 | 0.038937 | 0.00055 | 1.43% | 0.038463 | 0.039037 | 0.037204 | 1,772,941.00 |
25 Feb 2024 | 0.038387 | -0.000145 | -0.38% | 0.038528 | 0.038732 | 0.037877 | 2,002,787.00 |
24 Feb 2024 | 0.038532 | -0.000065 | -0.17% | 0.038609 | 0.038867 | 0.037455 | 1,074,742.00 |
23 Feb 2024 | 0.038597 | 0.001144 | 3.05% | 0.037587 | 0.038931 | 0.037 | 2,490,291.00 |
22 Feb 2024 | 0.037453 | 0.000347 | 0.94% | 0.037101 | 0.038211 | 0.036431 | 806,444.00 |
21 Feb 2024 | 0.037106 | -0.001229 | -3.21% | 0.038354 | 0.038575 | 0.035904 | 1,543,482.00 |
20 Feb 2024 | 0.038335 | -0.000532 | -1.37% | 0.038988 | 0.03911 | 0.036665 | 2,268,988.00 |
19 Feb 2024 | 0.038867 | 0.000801 | 2.10% | 0.038129 | 0.039032 | 0.037827 | 2,599,940.00 |
18 Feb 2024 | 0.038066 | 0.000407 | 1.08% | 0.037645 | 0.03842 | 0.037023 | 1,222,160.00 |
17 Feb 2024 | 0.037659 | -0.000732 | -1.91% | 0.038424 | 0.038722 | 0.036411 | 1,803,847.00 |
16 Feb 2024 | 0.038391 | 0.001236 | 3.33% | 0.037011 | 0.039162 | 0.036966 | 2,601,164.00 |
15 Feb 2024 | 0.037155 | 0.000458 | 1.25% | 0.036777 | 0.037561 | 0.036234 | 2,301,807.00 |
14 Feb 2024 | 0.036697 | 0.00053 | 1.47% | 0.036223 | 0.036787 | 0.035816 | 1,628,816.00 |
13 Feb 2024 | 0.036167 | 0.00000600 | 0.02% | 0.036207 | 0.03684 | 0.035251 | 2,631,540.00 |
12 Feb 2024 | 0.036161 | 0.000947 | 2.69% | 0.035296 | 0.036205 | 0.034669 | 1,718,149.00 |
11 Feb 2024 | 0.035214 | 0.000114 | 0.32% | 0.035024 | 0.035625 | 0.034911 | 931,369.00 |
10 Feb 2024 | 0.0351 | -0.000442 | -1.24% | 0.035525 | 0.035674 | 0.034507 | 883,882.00 |
09 Feb 2024 | 0.035542 | 0.000645 | 1.85% | 0.034745 | 0.035626 | 0.034717 | 1,026,632.00 |
08 Feb 2024 | 0.034897 | 0.000033 | 0.09% | 0.034961 | 0.035076 | 0.034596 | 1,328,459.00 |
07 Feb 2024 | 0.034864 | 0.000319 | 0.92% | 0.034472 | 0.034915 | 0.033883 | 1,089,470.00 |
06 Feb 2024 | 0.034545 | 0.000233 | 0.68% | 0.034291 | 0.03473 | 0.033897 | 1,747,143.00 |
05 Feb 2024 | 0.034312 | -0.000372 | -1.07% | 0.034697 | 0.034949 | 0.033523 | 2,163,697.00 |
04 Feb 2024 | 0.034684 | -0.001089 | -3.04% | 0.035674 | 0.035674 | 0.034611 | 1,614,485.00 |
03 Feb 2024 | 0.035773 | -0.000597 | -1.64% | 0.036383 | 0.036414 | 0.035328 | 711,866.00 |
02 Feb 2024 | 0.03637 | 0.000472 | 1.31% | 0.035935 | 0.036425 | 0.035164 | 1,916,437.00 |
01 Feb 2024 | 0.035898 | 0.000152 | 0.43% | 0.035755 | 0.036104 | 0.034337 | 3,128,009.00 |
31 Ene 2024 | 0.035746 | -0.000638 | -1.75% | 0.03649 | 0.037489 | 0.035279 | 5,219,936.00 |
30 Ene 2024 | 0.036384 | -0.00144 | -3.81% | 0.037762 | 0.037789 | 0.036255 | 4,372,622.00 |
29 Ene 2024 | 0.037824 | 0.000458 | 1.23% | 0.037347 | 0.03825 | 0.036044 | 5,207,969.00 |
28 Ene 2024 | 0.037366 | -0.002179 | -5.51% | 0.039611 | 0.039611 | 0.037092 | 5,465,202.00 |
27 Ene 2024 | 0.039545 | -0.000981 | -2.42% | 0.040707 | 0.041079 | 0.038672 | 4,831,080.00 |
26 Ene 2024 | 0.040526 | 0.000988 | 2.50% | 0.039401 | 0.041951 | 0.038218 | 4,876,325.00 |
25 Ene 2024 | 0.039538 | -0.01029 | -20.65% | 0.051084 | 0.052761 | 0.038056 | 6,437,081.00 |
24 Ene 2024 | 0.049828 | 0.006124 | 14.01% | 0.044662 | 0.054413 | 0.044628 | 7,180,357.00 |
23 Ene 2024 | 0.043704 | 0.001514 | 3.59% | 0.04219 | 0.044384 | 0.039723 | 4,650,544.00 |
22 Ene 2024 | 0.04219 | -0.00273 | -6.08% | 0.044966 | 0.047815 | 0.041892 | 5,140,381.00 |
21 Ene 2024 | 0.04492 | 0.002087 | 4.87% | 0.046834 | 0.049866 | 0.043544 | 7,377,167.00 |
20 Ene 2024 | 0.042833 | 0.002317 | 5.72% | 0.040254 | 0.043013 | 0.037625 | 3,967,848.00 |
19 Ene 2024 | 0.040516 | -0.000494 | -1.20% | 0.041048 | 0.048696 | 0.040305 | 6,917,502.00 |
18 Ene 2024 | 0.04101 | 0.000923 | 2.30% | 0.040087 | 0.04338 | 0.038368 | 4,651,059.00 |
17 Ene 2024 | 0.040087 | 0.002047 | 5.38% | 0.037937 | 0.040712 | 0.037574 | 2,176,726.00 |
16 Ene 2024 | 0.03804 | 0.003391 | 9.79% | 0.034679 | 0.038699 | 0.034634 | 2,678,011.00 |
15 Ene 2024 | 0.034649 | -0.000105 | -0.30% | 0.03463 | 0.035684 | 0.034486 | 275,112.00 |
14 Ene 2024 | 0.034754 | -0.00168 | -4.61% | 0.037529 | 0.037759 | 0.034551 | 713,027.00 |
13 Ene 2024 | 0.036434 | 0.002125 | 6.19% | 0.034339 | 0.036594 | 0.033282 | 356,714.00 |
12 Ene 2024 | 0.034309 | -0.002595 | -7.03% | 0.036904 | 0.03757 | 0.033667 | 1,309,403.00 |
11 Ene 2024 | 0.036904 | 0.00171 | 4.86% | 0.035314 | 0.037437 | 0.03516 | 763,706.00 |
10 Ene 2024 | 0.035194 | 0.001952 | 5.87% | 0.033245 | 0.036056 | 0.032292 | 1,143,766.00 |
09 Ene 2024 | 0.033242 | -0.001146 | -3.33% | 0.0346 | 0.034669 | 0.03173 | 829,547.00 |
08 Ene 2024 | 0.034388 | 0.00162 | 4.94% | 0.033094 | 0.0346 | 0.030491 | 1,066,681.00 |
07 Ene 2024 | 0.032768 | -0.001928 | -5.56% | 0.034689 | 0.035552 | 0.032658 | 1,017,374.00 |
06 Ene 2024 | 0.034696 | -0.001035 | -2.90% | 0.035732 | 0.035801 | 0.033501 | 1,265,783.00 |
05 Ene 2024 | 0.035731 | -0.00154 | -4.13% | 0.037451 | 0.037451 | 0.034347 | 909,416.00 |
04 Ene 2024 | 0.037271 | -0.000369 | -0.98% | 0.03904 | 0.039637 | 0.036257 | 1,101,107.00 |
03 Ene 2024 | 0.03764 | -0.002385 | -5.96% | 0.04012 | 0.041941 | 0.032198 | 1,683,475.00 |
02 Ene 2024 | 0.040025 | -0.00028 | -0.69% | 0.040175 | 0.041179 | 0.039745 | 829,422.00 |
01 Ene 2024 | 0.040305 | 0.001187 | 3.03% | 0.039162 | 0.040305 | 0.039137 | 574,564.00 |
31 Dic 2023 | 0.039118 | 0.000557 | 1.44% | 0.038542 | 0.040213 | 0.038345 | 547,113.00 |
30 Dic 2023 | 0.038561 | 0.000241 | 0.63% | 0.038345 | 0.038852 | 0.0375 | 356,527.00 |