Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.XLMUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.1104 | -0.0006 | -0.54% | 0.1112 | 0.1114 | 0.1071 | 4,534,989.00 |
| 01 May 2024 | 0.111 | 0.0032 | 2.97% | 0.1078 | 0.1112 | 0.1032 | 5,399,668.00 |
| 30 Abr 2024 | 0.1078 | -0.0043 | -3.84% | 0.1121 | 0.1129 | 0.1047 | 5,784,575.00 |
| 29 Abr 2024 | 0.1121 | 0.00 | 0.00% | 0.1122 | 0.1136 | 0.1097 | 4,820,809.00 |
| 28 Abr 2024 | 0.1121 | -0.0024 | -2.10% | 0.1145 | 0.116 | 0.1119 | 2,961,296.00 |
| 27 Abr 2024 | 0.1145 | 0.0005 | 0.44% | 0.114 | 0.1149 | 0.1116 | 3,320,725.00 |
| 26 Abr 2024 | 0.114 | 0.0003 | 0.26% | 0.1138 | 0.1152 | 0.1119 | 3,603,313.00 |
| 25 Abr 2024 | 0.1137 | -0.0008 | -0.70% | 0.1144 | 0.1156 | 0.1115 | 3,425,737.00 |
| 24 Abr 2024 | 0.1145 | -0.003 | -2.55% | 0.1174 | 0.1204 | 0.1133 | 5,462,631.00 |
| 23 Abr 2024 | 0.1175 | -0.0006 | -0.51% | 0.1183 | 0.1188 | 0.1155 | 6,537,705.00 |
| 22 Abr 2024 | 0.1181 | 0.0044 | 3.87% | 0.1138 | 0.1191 | 0.1135 | 3,377,714.00 |
| 21 Abr 2024 | 0.1137 | -0.0021 | -1.81% | 0.1159 | 0.1166 | 0.1125 | 3,989,746.00 |
| 20 Abr 2024 | 0.1158 | 0.004 | 3.58% | 0.1116 | 0.1169 | 0.1108 | 4,230,811.00 |
| 19 Abr 2024 | 0.1118 | 0.0016 | 1.45% | 0.1104 | 0.1136 | 0.1038 | 4,809,592.00 |
| 18 Abr 2024 | 0.1102 | 0.0026 | 2.42% | 0.1075 | 0.111 | 0.1051 | 4,573,623.00 |
| 17 Abr 2024 | 0.1076 | -0.0021 | -1.91% | 0.1095 | 0.1101 | 0.1054 | 3,859,011.00 |
| 16 Abr 2024 | 0.1097 | 0.002 | 1.86% | 0.1075 | 0.110 | 0.1047 | 4,299,589.00 |
| 15 Abr 2024 | 0.1077 | -0.0029 | -2.62% | 0.1105 | 0.1139 | 0.1038 | 5,129,974.00 |
| 14 Abr 2024 | 0.1106 | 0.0048 | 4.54% | 0.1049 | 0.1115 | 0.1022 | 7,737,308.00 |
| 13 Abr 2024 | 0.1058 | -0.0093 | -8.08% | 0.115 | 0.1155 | 0.0945 | 6,048,701.00 |
| 12 Abr 2024 | 0.1151 | -0.0152 | -11.67% | 0.1303 | 0.1311 | 0.109 | 6,739,837.00 |
| 11 Abr 2024 | 0.1303 | 0.0007 | 0.54% | 0.1297 | 0.1314 | 0.1281 | 3,221,068.00 |
| 10 Abr 2024 | 0.1296 | -0.0027 | -2.04% | 0.132 | 0.1322 | 0.1265 | 4,175,314.00 |
| 09 Abr 2024 | 0.1323 | -0.0009 | -0.68% | 0.1335 | 0.1357 | 0.1314 | 6,072,492.00 |
| 08 Abr 2024 | 0.1332 | 0.004 | 3.10% | 0.1294 | 0.1346 | 0.1276 | 5,559,048.00 |
| 07 Abr 2024 | 0.1292 | -0.0002 | -0.15% | 0.1292 | 0.1304 | 0.128 | 2,777,021.00 |
| 06 Abr 2024 | 0.1294 | 0.0019 | 1.49% | 0.1275 | 0.1299 | 0.1269 | 2,637,810.00 |
| 05 Abr 2024 | 0.1275 | -0.0013 | -1.01% | 0.1288 | 0.1296 | 0.1242 | 4,970,649.00 |
| 04 Abr 2024 | 0.1288 | 0.0025 | 1.98% | 0.1262 | 0.1312 | 0.1242 | 6,008,305.00 |
| 03 Abr 2024 | 0.1263 | -0.0022 | -1.71% | 0.1286 | 0.1308 | 0.1242 | 5,673,538.00 |
| 02 Abr 2024 | 0.1285 | -0.0073 | -5.38% | 0.1356 | 0.1359 | 0.1272 | 6,689,384.00 |
| 01 Abr 2024 | 0.1358 | -0.0054 | -3.82% | 0.1411 | 0.1426 | 0.1322 | 6,766,995.00 |
| 31 Mar 2024 | 0.1412 | 0.0023 | 1.66% | 0.1391 | 0.1414 | 0.1385 | 4,515,979.00 |
| 30 Mar 2024 | 0.1389 | -0.0036 | -2.53% | 0.1429 | 0.1432 | 0.1381 | 4,505,186.00 |
| 29 Mar 2024 | 0.1425 | 0.0044 | 3.19% | 0.138 | 0.1456 | 0.1371 | 8,951,204.00 |
| 28 Mar 2024 | 0.1381 | 0.0047 | 3.52% | 0.1339 | 0.1389 | 0.1326 | 7,278,088.00 |
| 27 Mar 2024 | 0.1334 | -0.005 | -3.61% | 0.1384 | 0.140 | 0.1323 | 9,175,071.00 |
| 26 Mar 2024 | 0.1384 | 0.0022 | 1.62% | 0.1367 | 0.140 | 0.1359 | 12,628,101.00 |
| 25 Mar 2024 | 0.1362 | 0.0013 | 0.96% | 0.1351 | 0.1395 | 0.1341 | 10,507,844.00 |
| 24 Mar 2024 | 0.1349 | 0.0017 | 1.28% | 0.1325 | 0.1354 | 0.1317 | 9,176,608.00 |
| 23 Mar 2024 | 0.1332 | 0.0053 | 4.14% | 0.1283 | 0.1365 | 0.1277 | 9,836,473.00 |
| 22 Mar 2024 | 0.1279 | -0.0051 | -3.83% | 0.1333 | 0.1344 | 0.1254 | 9,697,753.00 |
| 21 Mar 2024 | 0.133 | 0.0021 | 1.60% | 0.1309 | 0.1351 | 0.1277 | 8,618,545.00 |
| 20 Mar 2024 | 0.1309 | 0.0096 | 7.91% | 0.122 | 0.1314 | 0.1177 | 11,251,668.00 |
| 19 Mar 2024 | 0.1213 | -0.0139 | -10.28% | 0.134 | 0.134 | 0.1191 | 8,696,300.00 |
| 18 Mar 2024 | 0.1352 | 0.0028 | 2.11% | 0.1321 | 0.137 | 0.125 | 7,592,147.00 |
| 17 Mar 2024 | 0.1324 | 0.003 | 2.32% | 0.1297 | 0.1332 | 0.124 | 7,443,253.00 |
| 16 Mar 2024 | 0.1294 | -0.0075 | -5.48% | 0.137 | 0.143 | 0.1266 | 11,278,681.00 |
| 15 Mar 2024 | 0.1369 | -0.013825 | -9.17% | 0.1445 | 0.1456 | 0.1292 | 10,557,743.00 |
| 14 Mar 2024 | 0.150725 | 0.00 | 0.00% | 0.150725 | 0.150725 | 0.150725 | 0.00 |
| 13 Mar 2024 | 0.150725 | 0.001464 | 0.98% | 0.149319 | 0.153523 | 0.14639 | 9,933,056.00 |
| 12 Mar 2024 | 0.149261 | -0.007357 | -4.70% | 0.156963 | 0.157377 | 0.144313 | 8,250,745.00 |
| 11 Mar 2024 | 0.156618 | 0.01692 | 12.11% | 0.139755 | 0.161269 | 0.13624 | 7,523,004.00 |
| 10 Mar 2024 | 0.139698 | -0.002493 | -1.75% | 0.142212 | 0.144792 | 0.136698 | 8,156,287.00 |
| 09 Mar 2024 | 0.142191 | 0.001077 | 0.76% | 0.141594 | 0.143725 | 0.13997 | 8,540,865.00 |
| 08 Mar 2024 | 0.141114 | -0.000719 | -0.51% | 0.142088 | 0.145277 | 0.137328 | 8,909,896.00 |
| 07 Mar 2024 | 0.141833 | 0.003841 | 2.78% | 0.138769 | 0.142875 | 0.138054 | 7,648,390.00 |
| 06 Mar 2024 | 0.137992 | 0.005739 | 4.34% | 0.132276 | 0.13857 | 0.128309 | 7,382,528.00 |
| 05 Mar 2024 | 0.132253 | -0.013263 | -9.11% | 0.145026 | 0.152931 | 0.114 | 7,212,539.00 |
| 04 Mar 2024 | 0.145516 | 0.010183 | 7.52% | 0.135769 | 0.15536 | 0.133603 | 7,012,565.00 |
| 03 Mar 2024 | 0.135333 | -0.002921 | -2.11% | 0.13718 | 0.139827 | 0.129873 | 7,860,417.00 |
| 02 Mar 2024 | 0.138254 | 0.011103 | 8.73% | 0.12688 | 0.138347 | 0.1268 | 8,533,132.00 |
| 01 Mar 2024 | 0.127151 | 0.005358 | 4.40% | 0.122157 | 0.127297 | 0.122157 | 9,047,849.00 |
| 29 Feb 2024 | 0.121793 | 0.000827 | 0.68% | 0.12093 | 0.126932 | 0.119172 | 10,490,049.00 |
| 28 Feb 2024 | 0.120966 | -0.001788 | -1.46% | 0.12311 | 0.124799 | 0.116564 | 11,529,751.00 |
| 27 Feb 2024 | 0.122754 | 0.004831 | 4.10% | 0.117934 | 0.123008 | 0.117082 | 11,340,354.00 |
| 26 Feb 2024 | 0.117923 | 0.001455 | 1.25% | 0.116539 | 0.118082 | 0.11409 | 9,224,056.00 |
| 25 Feb 2024 | 0.116468 | 0.000149 | 0.13% | 0.116409 | 0.116962 | 0.115051 | 10,288,169.00 |
| 24 Feb 2024 | 0.116319 | 0.001406 | 1.22% | 0.11481 | 0.117405 | 0.113655 | 8,820,871.00 |
| 23 Feb 2024 | 0.114913 | -0.000393 | -0.34% | 0.1154 | 0.116327 | 0.113346 | 8,783,228.00 |
| 22 Feb 2024 | 0.115306 | 0.000915 | 0.80% | 0.114338 | 0.117624 | 0.11329 | 7,727,704.00 |
| 21 Feb 2024 | 0.114391 | -0.003368 | -2.86% | 0.117792 | 0.117908 | 0.110883 | 9,022,106.00 |
| 20 Feb 2024 | 0.117759 | -0.000762 | -0.64% | 0.11838 | 0.12108 | 0.114487 | 12,457,679.00 |
| 19 Feb 2024 | 0.118521 | 0.002702 | 2.33% | 0.115972 | 0.119089 | 0.11564 | 10,595,665.00 |
| 18 Feb 2024 | 0.115819 | 0.001633 | 1.43% | 0.114181 | 0.116627 | 0.113461 | 9,209,478.00 |
| 17 Feb 2024 | 0.114186 | -0.001456 | -1.26% | 0.115522 | 0.11587 | 0.111728 | 8,376,323.00 |
| 16 Feb 2024 | 0.115642 | -0.000957 | -0.82% | 0.1167 | 0.11824 | 0.113945 | 9,382,939.00 |
| 15 Feb 2024 | 0.116599 | 0.002394 | 2.10% | 0.114347 | 0.117425 | 0.113983 | 11,241,072.00 |
| 14 Feb 2024 | 0.114205 | 0.003156 | 2.84% | 0.110968 | 0.114684 | 0.11024 | 9,391,058.00 |
| 13 Feb 2024 | 0.111049 | -0.002001 | -1.77% | 0.11313 | 0.114001 | 0.109815 | 9,638,727.00 |
| 12 Feb 2024 | 0.11305 | 0.00185 | 1.66% | 0.11119 | 0.1131 | 0.109583 | 7,645,648.00 |
| 11 Feb 2024 | 0.1112 | -0.000427 | -0.38% | 0.111708 | 0.113062 | 0.11064 | 6,491,206.00 |
| 10 Feb 2024 | 0.111627 | -0.000455 | -0.41% | 0.112054 | 0.112987 | 0.11065 | 6,317,037.00 |
| 09 Feb 2024 | 0.112082 | 0.002249 | 2.05% | 0.109801 | 0.112262 | 0.109793 | 7,089,836.00 |
| 08 Feb 2024 | 0.109833 | 0.000692 | 0.63% | 0.109148 | 0.110208 | 0.108657 | 7,549,782.00 |
| 07 Feb 2024 | 0.109141 | 0.000889 | 0.82% | 0.108279 | 0.109179 | 0.106907 | 6,349,885.00 |
| 06 Feb 2024 | 0.108252 | -0.000387 | -0.36% | 0.108553 | 0.109078 | 0.107339 | 6,325,172.00 |
| 05 Feb 2024 | 0.108639 | -0.000735 | -0.67% | 0.109256 | 0.109885 | 0.107702 | 5,543,918.00 |
| 04 Feb 2024 | 0.109374 | -0.001615 | -1.46% | 0.110961 | 0.1113 | 0.108432 | 4,972,752.00 |
| 03 Feb 2024 | 0.110989 | 0.000571 | 0.52% | 0.110398 | 0.112584 | 0.109413 | 5,580,968.00 |
