Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XLMETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.000028 | -0.00000034 | -1.20% | 0.000028 | 0.000028 | 0.000028 | 33,512.00 |
| 31 May 2024 | 0.000028 | -0.00000025 | -0.88% | 0.000028 | 0.000029 | 0.000028 | 279,493.00 |
| 30 May 2024 | 0.000029 | 0.00000027 | 0.96% | 0.000028 | 0.000029 | 0.000028 | 38,729.00 |
| 29 May 2024 | 0.000028 | 0.00000020 | 0.71% | 0.000028 | 0.000029 | 0.000028 | 323,896.00 |
| 28 May 2024 | 0.000028 | -0.00000034 | -1.20% | 0.000028 | 0.000028 | 0.000028 | 37,869.00 |
| 27 May 2024 | 0.000028 | -0.00000010 | -0.35% | 0.000028 | 0.000028 | 0.000028 | 50,903.00 |
| 26 May 2024 | 0.000028 | -0.00000100 | -3.38% | 0.00003 | 0.00003 | 0.000028 | 24,829.00 |
| 25 May 2024 | 0.00003 | 0.00000014 | 0.48% | 0.00003 | 0.00003 | 0.00003 | 2,975.00 |
| 24 May 2024 | 0.000029 | 0.00000052 | 1.80% | 0.000029 | 0.00003 | 0.000029 | 137,007.00 |
| 23 May 2024 | 0.000029 | -0.00000064 | -2.17% | 0.00003 | 0.00003 | 0.000028 | 451,238.00 |
| 22 May 2024 | 0.00003 | -0.00000006 | -0.20% | 0.00003 | 0.00003 | 0.000029 | 139,065.00 |
| 21 May 2024 | 0.00003 | -0.00000091 | -2.98% | 0.000031 | 0.000031 | 0.00003 | 198,886.00 |
| 20 May 2024 | 0.000031 | -0.00000400 | -11.62% | 0.000034 | 0.000035 | 0.00003 | 1,899,989.00 |
| 19 May 2024 | 0.000034 | -0.00000019 | -0.55% | 0.000035 | 0.000035 | 0.000034 | 61,540.00 |
| 18 May 2024 | 0.000035 | -0.00000059 | -1.68% | 0.000035 | 0.000035 | 0.000035 | 73,745.00 |
| 17 May 2024 | 0.000035 | -0.00000100 | -2.76% | 0.000036 | 0.000036 | 0.000035 | 164,601.00 |
| 16 May 2024 | 0.000036 | 0.00000100 | 2.84% | 0.000035 | 0.000036 | 0.000035 | 283,036.00 |
| 15 May 2024 | 0.000035 | -0.00000015 | -0.42% | 0.000035 | 0.000036 | 0.000035 | 55,347.00 |
| 14 May 2024 | 0.000035 | 0.00000004 | 0.11% | 0.000035 | 0.000036 | 0.000035 | 66,512.00 |
| 13 May 2024 | 0.000035 | -0.00000040 | -1.12% | 0.000036 | 0.000036 | 0.000035 | 104,885.00 |
| 12 May 2024 | 0.000036 | -0.00000060 | -1.65% | 0.000036 | 0.000036 | 0.000036 | 33,299.00 |
| 11 May 2024 | 0.000036 | -0.00000024 | -0.66% | 0.000037 | 0.000037 | 0.000036 | 43,350.00 |
| 10 May 2024 | 0.000037 | 0.00000087 | 2.44% | 0.000036 | 0.000037 | 0.000036 | 103,674.00 |
| 09 May 2024 | 0.000036 | -0.00000042 | -1.16% | 0.000036 | 0.000036 | 0.000036 | 43,104.00 |
| 08 May 2024 | 0.000036 | 0.00000012 | 0.33% | 0.000036 | 0.000036 | 0.000036 | 32,683.00 |
| 07 May 2024 | 0.000036 | 0.00000024 | 0.67% | 0.000036 | 0.000036 | 0.000035 | 162,453.00 |
| 06 May 2024 | 0.000036 | 0.00000043 | 1.22% | 0.000035 | 0.000037 | 0.000035 | 106,609.00 |
| 05 May 2024 | 0.000035 | -0.00000046 | -1.29% | 0.000036 | 0.000036 | 0.000035 | 62,614.00 |
| 04 May 2024 | 0.000036 | -0.00000028 | -0.78% | 0.000036 | 0.000036 | 0.000035 | 73,812.00 |
| 03 May 2024 | 0.000036 | -0.00000099 | -2.67% | 0.000037 | 0.000037 | 0.000036 | 50,274.00 |
| 02 May 2024 | 0.000037 | -0.00000011 | -0.30% | 0.000037 | 0.000038 | 0.000036 | 137,845.00 |
| 01 May 2024 | 0.000037 | 0.00000100 | 2.80% | 0.000036 | 0.000037 | 0.000036 | 126,148.00 |
| 30 Abr 2024 | 0.000036 | 0.00000084 | 2.41% | 0.000035 | 0.000036 | 0.000035 | 211,338.00 |
| 29 Abr 2024 | 0.000035 | 0.00000046 | 1.34% | 0.000034 | 0.000035 | 0.000034 | 89,468.00 |
| 28 Abr 2024 | 0.000034 | -0.00000080 | -2.27% | 0.000035 | 0.000035 | 0.000034 | 63,580.00 |
| 27 Abr 2024 | 0.000035 | -0.00000100 | -2.74% | 0.000036 | 0.000037 | 0.000035 | 66,828.00 |
| 26 Abr 2024 | 0.000037 | 0.00000050 | 1.39% | 0.000036 | 0.000037 | 0.000036 | 23,941.00 |
| 25 Abr 2024 | 0.000036 | -0.00000047 | -1.29% | 0.000036 | 0.000036 | 0.000036 | 113,358.00 |
| 24 Abr 2024 | 0.000036 | 0.00000001 | 0.03% | 0.000036 | 0.000037 | 0.000036 | 87,299.00 |
| 23 Abr 2024 | 0.000036 | -0.00000042 | -1.14% | 0.000037 | 0.000037 | 0.000036 | 278,501.00 |
| 22 Abr 2024 | 0.000037 | 0.00000076 | 2.10% | 0.000036 | 0.000037 | 0.000036 | 59,230.00 |
| 21 Abr 2024 | 0.000036 | -0.00000060 | -1.63% | 0.000037 | 0.000037 | 0.000036 | 8,558.00 |
| 20 Abr 2024 | 0.000037 | 0.00000029 | 0.80% | 0.000037 | 0.000037 | 0.000037 | 38,621.00 |
| 19 Abr 2024 | 0.000036 | 0.00000038 | 1.05% | 0.000036 | 0.000037 | 0.000036 | 67,402.00 |
| 18 Abr 2024 | 0.000036 | 0.00000004 | 0.11% | 0.000036 | 0.000036 | 0.000036 | 90,440.00 |
| 17 Abr 2024 | 0.000036 | 0.00000048 | 1.35% | 0.000035 | 0.000036 | 0.000035 | 71,724.00 |
| 16 Abr 2024 | 0.000036 | 0.00000100 | 2.90% | 0.000035 | 0.000036 | 0.000035 | 83,234.00 |
| 15 Abr 2024 | 0.000035 | -0.00000054 | -1.54% | 0.000035 | 0.000035 | 0.000034 | 64,480.00 |
| 14 Abr 2024 | 0.000035 | 0.00000008 | 0.23% | 0.000035 | 0.000036 | 0.000035 | 2,791,727.00 |
| 13 Abr 2024 | 0.000035 | -0.00000057 | -1.60% | 0.000036 | 0.000036 | 0.000032 | 550,092.00 |
| 12 Abr 2024 | 0.000036 | -0.00000200 | -5.39% | 0.000037 | 0.000037 | 0.000032 | 414,423.00 |
| 11 Abr 2024 | 0.000037 | 0.00000041 | 1.12% | 0.000037 | 0.000037 | 0.000036 | 37,408.00 |
| 10 Abr 2024 | 0.000037 | -0.00000100 | -2.65% | 0.000038 | 0.000038 | 0.000037 | 70,730.00 |
| 09 Abr 2024 | 0.000038 | 0.00000200 | 5.53% | 0.000036 | 0.000038 | 0.000036 | 202,780.00 |
| 08 Abr 2024 | 0.000036 | -0.00000100 | -2.67% | 0.000037 | 0.000038 | 0.000036 | 155,638.00 |
| 07 Abr 2024 | 0.000037 | -0.00000073 | -1.91% | 0.000038 | 0.000038 | 0.000037 | 175,714.00 |
| 06 Abr 2024 | 0.000038 | -0.00000020 | -0.52% | 0.000039 | 0.000039 | 0.000038 | 66,335.00 |
| 05 Abr 2024 | 0.000038 | -0.00000031 | -0.80% | 0.000039 | 0.000039 | 0.000038 | 17,800.00 |
| 04 Abr 2024 | 0.000039 | 0.00000065 | 1.71% | 0.000038 | 0.000039 | 0.000038 | 121,656.00 |
| 03 Abr 2024 | 0.000038 | -0.00000100 | -2.55% | 0.000039 | 0.000039 | 0.000038 | 38,416.00 |
| 02 Abr 2024 | 0.000039 | 0.00000063 | 1.63% | 0.000038 | 0.00004 | 0.000038 | 103,462.00 |
| 01 Abr 2024 | 0.000039 | -0.00000025 | -0.64% | 0.000039 | 0.000039 | 0.000038 | 68,190.00 |
| 31 Mar 2024 | 0.000039 | -0.00000079 | -1.99% | 0.00004 | 0.00004 | 0.000039 | 103,580.00 |
| 30 Mar 2024 | 0.00004 | -0.00000100 | -2.46% | 0.000041 | 0.000041 | 0.000039 | 42,128.00 |
| 29 Mar 2024 | 0.000041 | 0.00000200 | 5.16% | 0.000039 | 0.000042 | 0.000039 | 139,813.00 |
| 28 Mar 2024 | 0.000039 | 0.00000041 | 1.07% | 0.000038 | 0.000039 | 0.000038 | 51,848.00 |
| 27 Mar 2024 | 0.000038 | -0.00000001 | -0.03% | 0.000039 | 0.000039 | 0.000038 | 40,168.00 |
| 26 Mar 2024 | 0.000038 | 0.00000014 | 0.37% | 0.000038 | 0.000039 | 0.000038 | 1,414,760.00 |
| 25 Mar 2024 | 0.000038 | -0.00000076 | -1.95% | 0.000039 | 0.000039 | 0.000038 | 61,177.00 |
| 24 Mar 2024 | 0.000039 | -0.00000074 | -1.86% | 0.00004 | 0.00004 | 0.000039 | 46,547.00 |
| 23 Mar 2024 | 0.00004 | 0.00000100 | 2.59% | 0.000039 | 0.00004 | 0.000039 | 59,879.00 |
| 22 Mar 2024 | 0.000039 | 0.00000070 | 1.85% | 0.000038 | 0.000039 | 0.000038 | 163,220.00 |
| 21 Mar 2024 | 0.000038 | 0.00000084 | 2.27% | 0.000037 | 0.000039 | 0.000037 | 175,296.00 |
| 20 Mar 2024 | 0.000037 | -0.00000100 | -2.62% | 0.000038 | 0.000039 | 0.000037 | 209,162.00 |
| 19 Mar 2024 | 0.000038 | -0.00000071 | -1.82% | 0.000038 | 0.000039 | 0.000036 | 279,920.00 |
| 18 Mar 2024 | 0.000039 | 0.00000300 | 8.28% | 0.000036 | 0.000039 | 0.000036 | 45,345.00 |
| 17 Mar 2024 | 0.000036 | -0.00000043 | -1.17% | 0.000037 | 0.000037 | 0.000036 | 121,383.00 |
| 16 Mar 2024 | 0.000037 | 0.00000023 | 0.63% | 0.000037 | 0.000038 | 0.000035 | 295,299.00 |
| 15 Mar 2024 | 0.000036 | -0.00000100 | -2.66% | 0.000037 | 0.000037 | 0.000036 | 365,065.00 |
| 14 Mar 2024 | 0.000038 | 0.00 | 0.00% | 0.000038 | 0.000038 | 0.000038 | 0.00 |
| 13 Mar 2024 | 0.000038 | 0.00000008 | 0.21% | 0.000037 | 0.000038 | 0.000037 | 203,769.00 |
| 12 Mar 2024 | 0.000038 | -0.00000096 | -2.49% | 0.000039 | 0.000039 | 0.000037 | 290,372.00 |
| 11 Mar 2024 | 0.000038 | 0.00000200 | 5.53% | 0.000036 | 0.00004 | 0.000036 | 578,054.00 |
| 10 Mar 2024 | 0.000036 | -0.00000041 | -1.12% | 0.000037 | 0.000037 | 0.000036 | 95,761.00 |
| 09 Mar 2024 | 0.000037 | 0.00000026 | 0.72% | 0.000036 | 0.000037 | 0.000036 | 104,301.00 |
| 08 Mar 2024 | 0.000036 | -0.00000052 | -1.41% | 0.000037 | 0.000037 | 0.000035 | 270,251.00 |
| 07 Mar 2024 | 0.000037 | 0.00000080 | 2.22% | 0.000036 | 0.000038 | 0.000036 | 273,354.00 |
| 06 Mar 2024 | 0.000036 | -0.00000100 | -2.69% | 0.000037 | 0.000037 | 0.000035 | 362,146.00 |
| 05 Mar 2024 | 0.000037 | -0.00000300 | -7.46% | 0.00004 | 0.000041 | 0.000036 | 905,887.00 |
| 04 Mar 2024 | 0.00004 | 0.00000100 | 2.57% | 0.000039 | 0.000045 | 0.000039 | 355,092.00 |
| 03 Mar 2024 | 0.000039 | -0.00000100 | -2.48% | 0.00004 | 0.000041 | 0.000037 | 229,044.00 |
| 02 Mar 2024 | 0.00004 | 0.00000300 | 8.09% | 0.000037 | 0.00004 | 0.000037 | 428,263.00 |
